Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.840 | 8.920 | 8.620 | 8.620 | 427,879 | -0.09(-1.03%) |
Sep 25, 2024 | 8.610 | 8.710 | 8.440 | 8.710 | 624,623 | +0.11(+1.28%) |
Sep 24, 2024 | 8.160 | 8.665 | 8.100 | 8.600 | 939,912 | +0.58(+7.23%) |
Sep 23, 2024 | 8.140 | 8.230 | 7.980 | 8.020 | 370,799 | -0.05(-0.62%) |
Sep 20, 2024 | 8.200 | 8.390 | 8.040 | 8.070 | 1,128,551 | -0.24(-2.89%) |
Sep 19, 2024 | 8.100 | 8.340 | 8.050 | 8.310 | 577,547 | +0.51(+6.54%) |
Sep 18, 2024 | 7.800 | 8.149 | 7.790 | 7.800 | 466,672 | -0.06(-0.76%) |
Sep 17, 2024 | 7.850 | 7.996 | 7.750 | 7.860 | 454,429 | +0.11(+1.42%) |
Sep 16, 2024 | 7.830 | 7.885 | 7.660 | 7.750 | 360,114 | +0.00(+0.00%) |
Sep 13, 2024 | 7.540 | 7.815 | 7.400 | 7.750 | 524,697 | +0.27(+3.61%) |
Sep 12, 2024 | 7.410 | 7.680 | 7.280 | 7.480 | 462,090 | +0.12(+1.63%) |
Sep 11, 2024 | 7.390 | 7.410 | 7.120 | 7.360 | 276,022 | -0.05(-0.67%) |
Sep 10, 2024 | 7.350 | 7.470 | 7.180 | 7.410 | 587,094 | +0.05(+0.68%) |
Sep 09, 2024 | 7.480 | 7.650 | 7.360 | 7.360 | 364,594 | -0.10(-1.34%) |
Sep 06, 2024 | 7.630 | 7.707 | 7.420 | 7.460 | 414,448 | -0.19(-2.48%) |
Sep 05, 2024 | 7.540 | 7.655 | 7.430 | 7.650 | 689,564 | +0.19(+2.55%) |
Sep 04, 2024 | 7.620 | 7.720 | 7.380 | 7.460 | 613,775 | -0.13(-1.71%) |
Sep 03, 2024 | 7.860 | 7.960 | 7.580 | 7.590 | 589,615 | -0.39(-4.89%) |
Aug 30, 2024 | 7.590 | 7.990 | 7.520 | 7.980 | 836,080 | +0.45(+5.98%) |
Aug 29, 2024 | 7.380 | 7.620 | 7.300 | 7.530 | 628,806 | +0.18(+2.45%) |
Aug 28, 2024 | 7.400 | 7.500 | 7.290 | 7.350 | 372,015 | -0.06(-0.81%) |
Aug 27, 2024 | 7.520 | 7.575 | 7.380 | 7.410 | 458,496 | -0.17(-2.24%) |
Aug 26, 2024 | 7.530 | 7.627 | 7.310 | 7.580 | 581,462 | +0.08(+1.07%) |
Aug 23, 2024 | 7.520 | 7.630 | 7.430 | 7.500 | 405,633 | +0.04(+0.54%) |
Aug 22, 2024 | 7.480 | 7.580 | 7.410 | 7.460 | 305,819 | -0.03(-0.40%) |
Aug 21, 2024 | 7.460 | 7.580 | 7.360 | 7.490 | 283,364 | +0.04(+0.54%) |
Aug 20, 2024 | 7.670 | 7.670 | 7.430 | 7.450 | 404,037 | -0.23(-2.99%) |
Aug 19, 2024 | 7.620 | 7.710 | 7.465 | 7.680 | 423,289 | +0.20(+2.67%) |
Aug 16, 2024 | 7.360 | 7.490 | 7.350 | 7.480 | 397,242 | +0.11(+1.49%) |
Aug 15, 2024 | 7.550 | 7.585 | 7.270 | 7.370 | 607,781 | -0.07(-0.94%) |
Aug 14, 2024 | 7.400 | 7.530 | 7.250 | 7.440 | 534,225 | +0.10(+1.36%) |
Aug 13, 2024 | 7.230 | 7.380 | 7.150 | 7.340 | 664,015 | +0.21(+2.95%) |
Aug 12, 2024 | 7.190 | 7.240 | 6.960 | 7.130 | 648,094 | +0.02(+0.28%) |
Aug 09, 2024 | 7.460 | 7.500 | 7.080 | 7.110 | 752,849 | -0.37(-4.95%) |
Aug 08, 2024 | 7.450 | 7.590 | 7.120 | 7.480 | 921,832 | +0.18(+2.47%) |
Aug 07, 2024 | 6.830 | 7.880 | 6.770 | 7.300 | 1,690,938 | +1.69(+30.12%) |
Aug 06, 2024 | 5.560 | 5.730 | 5.400 | 5.610 | 680,555 | +0.14(+2.56%) |
Aug 05, 2024 | 5.540 | 5.650 | 5.190 | 5.470 | 541,153 | -0.49(-8.22%) |
Aug 02, 2024 | 6.230 | 6.300 | 5.900 | 5.960 | 461,657 | -0.61(-9.28%) |
Aug 01, 2024 | 6.670 | 6.768 | 6.400 | 6.570 | 505,681 | -0.08(-1.20%) |
Jul 31, 2024 | 6.500 | 6.840 | 6.490 | 6.650 | 587,363 | +0.22(+3.42%) |
Jul 30, 2024 | 6.270 | 6.460 | 6.270 | 6.430 | 284,532 | +0.16(+2.55%) |
Jul 29, 2024 | 6.390 | 6.550 | 6.220 | 6.270 | 386,454 | -0.09(-1.42%) |
Jul 26, 2024 | 6.290 | 6.370 | 6.095 | 6.360 | 491,575 | +0.18(+2.91%) |
Jul 25, 2024 | 5.950 | 6.310 | 5.910 | 6.180 | 419,302 | +0.20(+3.34%) |
Jul 24, 2024 | 6.020 | 6.240 | 5.870 | 5.980 | 372,516 | -0.10(-1.64%) |
Jul 23, 2024 | 6.100 | 6.300 | 6.075 | 6.080 | 459,025 | -0.07(-1.14%) |
Jul 22, 2024 | 5.880 | 6.215 | 5.800 | 6.150 | 707,281 | +0.31(+5.31%) |
Jul 19, 2024 | 5.840 | 5.895 | 5.785 | 5.840 | 304,652 | +0.00(+0.00%) |
Jul 18, 2024 | 5.820 | 5.970 | 5.740 | 5.840 | 353,791 | -0.03(-0.51%) |
Jul 17, 2024 | 5.800 | 5.980 | 5.780 | 5.870 | 455,080 | -0.03(-0.51%) |
Jul 16, 2024 | 5.720 | 5.930 | 5.650 | 5.900 | 498,954 | +0.29(+5.17%) |
Jul 15, 2024 | 5.530 | 5.725 | 5.465 | 5.610 | 418,508 | +0.14(+2.56%) |
Jul 12, 2024 | 5.500 | 5.540 | 5.370 | 5.470 | 389,402 | +0.06(+1.11%) |
Jul 11, 2024 | 5.320 | 5.568 | 5.320 | 5.410 | 538,993 | +0.27(+5.25%) |
Jul 10, 2024 | 5.460 | 5.465 | 5.120 | 5.140 | 258,745 | -0.29(-5.34%) |
Jul 09, 2024 | 5.430 | 5.465 | 5.315 | 5.430 | 277,847 | +0.01(+0.18%) |
Jul 08, 2024 | 5.390 | 5.430 | 5.305 | 5.420 | 297,471 | +0.09(+1.69%) |
Jul 05, 2024 | 5.380 | 5.380 | 5.170 | 5.330 | 567,597 | -0.10(-1.84%) |
Jul 03, 2024 | 5.450 | 5.500 | 5.370 | 5.430 | 326,500 | +0.03(+0.56%) |
Jul 02, 2024 | 5.240 | 5.410 | 5.200 | 5.400 | 294,926 | +0.14(+2.66%) |