Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 7.910 | 7.950 | 7.760 | 7.820 | 3,642,728 | -0.08(-1.01%) |
Sep 19, 2024 | 7.940 | 8.040 | 7.840 | 7.900 | 4,136,689 | +0.30(+3.95%) |
Sep 18, 2024 | 7.600 | 7.850 | 7.550 | 7.600 | 4,111,869 | +0.05(+0.66%) |
Sep 17, 2024 | 7.450 | 7.615 | 7.360 | 7.550 | 3,781,602 | +0.13(+1.75%) |
Sep 16, 2024 | 7.400 | 7.450 | 7.280 | 7.420 | 3,588,587 | +0.08(+1.09%) |
Sep 13, 2024 | 7.300 | 7.405 | 7.270 | 7.340 | 3,328,310 | +0.14(+1.94%) |
Sep 12, 2024 | 7.050 | 7.255 | 7.020 | 7.200 | 3,520,783 | +0.24(+3.45%) |
Sep 11, 2024 | 6.860 | 6.990 | 6.730 | 6.960 | 2,359,392 | +0.14(+2.05%) |
Sep 10, 2024 | 6.770 | 6.830 | 6.690 | 6.820 | 2,160,639 | +0.03(+0.44%) |
Sep 09, 2024 | 6.840 | 7.000 | 6.785 | 6.790 | 3,346,383 | -0.01(-0.15%) |
Sep 06, 2024 | 7.180 | 7.210 | 6.780 | 6.800 | 6,598,217 | -0.42(-5.82%) |
Sep 05, 2024 | 7.410 | 7.450 | 7.200 | 7.220 | 2,104,068 | -0.12(-1.63%) |
Sep 04, 2024 | 7.360 | 7.555 | 7.320 | 7.340 | 1,609,940 | -0.05(-0.68%) |
Sep 03, 2024 | 7.800 | 7.835 | 7.355 | 7.390 | 6,418,970 | -0.77(-9.44%) |
Aug 30, 2024 | 8.000 | 8.170 | 7.930 | 8.160 | 2,984,969 | +0.31(+3.95%) |
Aug 29, 2024 | 7.970 | 7.980 | 7.810 | 7.850 | 1,951,611 | -0.03(-0.38%) |
Aug 28, 2024 | 8.020 | 8.050 | 7.801 | 7.880 | 4,363,627 | -0.32(-3.90%) |
Aug 27, 2024 | 8.190 | 8.270 | 8.161 | 8.200 | 7,039,201 | -0.05(-0.61%) |
Aug 26, 2024 | 8.290 | 8.430 | 8.220 | 8.250 | 2,546,299 | +0.08(+0.98%) |
Aug 23, 2024 | 7.990 | 8.205 | 7.920 | 8.170 | 3,666,102 | +0.27(+3.42%) |
Aug 22, 2024 | 7.900 | 7.990 | 7.880 | 7.900 | 5,743,590 | -0.10(-1.25%) |
Aug 21, 2024 | 8.010 | 8.040 | 7.900 | 8.000 | 3,744,788 | +0.09(+1.14%) |
Aug 20, 2024 | 7.900 | 7.970 | 7.850 | 7.910 | 3,714,620 | +0.01(+0.13%) |
Aug 19, 2024 | 7.810 | 7.950 | 7.770 | 7.900 | 3,104,902 | +0.17(+2.20%) |
Aug 16, 2024 | 7.830 | 7.830 | 7.530 | 7.730 | 2,882,453 | -0.11(-1.40%) |
Aug 15, 2024 | 7.680 | 8.012 | 7.620 | 7.840 | 4,512,113 | +0.33(+4.39%) |
Aug 14, 2024 | 7.420 | 7.540 | 7.330 | 7.510 | 3,400,831 | +0.23(+3.16%) |
Aug 13, 2024 | 6.720 | 7.300 | 6.600 | 7.280 | 4,964,666 | -0.08(-1.09%) |
Aug 12, 2024 | 7.390 | 7.420 | 7.260 | 7.360 | 3,796,269 | +0.09(+1.24%) |
Aug 09, 2024 | 7.260 | 7.335 | 7.205 | 7.270 | 3,258,077 | +0.11(+1.54%) |
Aug 08, 2024 | 7.010 | 7.195 | 6.957 | 7.160 | 2,354,545 | +0.23(+3.32%) |
Aug 07, 2024 | 7.320 | 7.370 | 6.900 | 6.930 | 5,866,762 | -0.28(-3.88%) |
Aug 06, 2024 | 7.050 | 7.360 | 6.920 | 7.210 | 2,806,701 | +0.17(+2.41%) |
Aug 05, 2024 | 6.800 | 7.200 | 6.610 | 7.040 | 4,201,093 | -0.34(-4.61%) |
Aug 02, 2024 | 7.800 | 7.870 | 7.330 | 7.380 | 6,395,066 | -0.43(-5.51%) |
Aug 01, 2024 | 8.290 | 8.325 | 7.760 | 7.810 | 3,343,740 | -0.53(-6.35%) |
Jul 31, 2024 | 8.020 | 8.425 | 8.020 | 8.340 | 4,259,986 | +0.50(+6.38%) |
Jul 30, 2024 | 7.970 | 8.060 | 7.810 | 7.840 | 3,948,336 | -0.17(-2.12%) |
Jul 29, 2024 | 7.980 | 8.030 | 7.870 | 8.010 | 2,662,997 | +0.01(+0.12%) |
Jul 26, 2024 | 8.090 | 8.160 | 7.870 | 8.000 | 2,433,590 | +0.01(+0.13%) |
Jul 25, 2024 | 7.930 | 8.090 | 7.760 | 7.990 | 3,210,924 | +0.00(+0.00%) |
Jul 24, 2024 | 8.080 | 8.235 | 7.960 | 7.990 | 3,044,777 | -0.10(-1.24%) |
Jul 23, 2024 | 7.980 | 8.160 | 7.955 | 8.090 | 4,985,365 | -0.02(-0.25%) |
Jul 22, 2024 | 8.020 | 8.175 | 8.005 | 8.110 | 3,362,190 | +0.04(+0.50%) |
Jul 19, 2024 | 7.900 | 8.140 | 7.880 | 8.070 | 2,838,771 | +0.02(+0.25%) |
Jul 18, 2024 | 8.650 | 8.700 | 8.015 | 8.050 | 6,279,956 | -0.65(-7.47%) |
Jul 17, 2024 | 8.980 | 8.980 | 8.660 | 8.700 | 3,016,911 | -0.29(-3.23%) |
Jul 16, 2024 | 9.070 | 9.160 | 8.830 | 8.990 | 3,794,545 | -0.17(-1.86%) |
Jul 15, 2024 | 9.320 | 9.345 | 9.090 | 9.160 | 3,303,050 | -0.22(-2.35%) |
Jul 12, 2024 | 9.260 | 9.590 | 9.220 | 9.380 | 2,730,360 | +0.21(+2.29%) |
Jul 11, 2024 | 9.430 | 9.470 | 9.080 | 9.170 | 2,312,141 | -0.15(-1.61%) |
Jul 10, 2024 | 9.320 | 9.370 | 9.200 | 9.320 | 2,545,698 | +0.06(+0.65%) |
Jul 09, 2024 | 9.470 | 9.560 | 9.240 | 9.260 | 2,322,080 | -0.21(-2.22%) |
Jul 08, 2024 | 9.660 | 9.710 | 9.310 | 9.470 | 3,257,583 | -0.27(-2.77%) |
Jul 05, 2024 | 9.750 | 9.800 | 9.600 | 9.740 | 2,667,670 | +0.18(+1.88%) |
Jul 03, 2024 | 9.380 | 9.650 | 9.380 | 9.560 | 1,642,443 | +0.39(+4.25%) |
Jul 02, 2024 | 9.090 | 9.200 | 9.010 | 9.170 | 2,193,170 | +0.06(+0.66%) |