Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.508 | 7.550 | 7.356 | 7.360 | 635,128 | -0.32(-4.12%) |
Sep 25, 2024 | 7.790 | 7.810 | 7.630 | 7.676 | 219,890 | -0.17(-2.22%) |
Sep 24, 2024 | 7.850 | 7.867 | 7.802 | 7.850 | 155,740 | +0.12(+1.55%) |
Sep 23, 2024 | 7.760 | 7.870 | 7.690 | 7.730 | 22,612 | +0.02(+0.26%) |
Sep 20, 2024 | 7.693 | 7.730 | 7.610 | 7.710 | 146,929 | -0.00(-0.06%) |
Sep 19, 2024 | 7.690 | 7.715 | 7.630 | 7.715 | 348,939 | +0.13(+1.78%) |
Sep 18, 2024 | 7.530 | 7.659 | 7.530 | 7.580 | 57,466 | -0.01(-0.13%) |
Sep 17, 2024 | 7.453 | 7.600 | 7.453 | 7.590 | 167,411 | +0.15(+2.02%) |
Sep 16, 2024 | 7.415 | 7.446 | 7.332 | 7.440 | 165,499 | +0.10(+1.34%) |
Sep 13, 2024 | 7.310 | 7.430 | 7.293 | 7.341 | 71,567 | +0.03(+0.43%) |
Sep 12, 2024 | 7.100 | 7.330 | 7.100 | 7.310 | 143,281 | +0.11(+1.53%) |
Sep 11, 2024 | 7.090 | 7.204 | 7.010 | 7.200 | 209,474 | +0.11(+1.55%) |
Sep 10, 2024 | 7.090 | 7.110 | 6.930 | 7.090 | 352,157 | -0.08(-1.12%) |
Sep 09, 2024 | 7.170 | 7.229 | 7.170 | 7.170 | 246,438 | +0.05(+0.70%) |
Sep 06, 2024 | 7.303 | 7.303 | 7.098 | 7.120 | 273,944 | -0.13(-1.79%) |
Sep 05, 2024 | 7.360 | 7.390 | 7.250 | 7.250 | 60,813 | -0.12(-1.61%) |
Sep 04, 2024 | 7.310 | 7.470 | 7.310 | 7.369 | 455,796 | +0.03(+0.40%) |
Sep 03, 2024 | 7.590 | 7.590 | 7.310 | 7.340 | 248,259 | -0.28(-3.65%) |
Aug 30, 2024 | 7.640 | 7.650 | 7.480 | 7.618 | 47,072 | -0.18(-2.33%) |
Aug 29, 2024 | 7.010 | 7.850 | 7.010 | 7.800 | 104,602 | +0.11(+1.43%) |
Aug 28, 2024 | 7.695 | 7.760 | 7.680 | 7.690 | 141,073 | -0.04(-0.52%) |
Aug 27, 2024 | 7.747 | 7.790 | 7.720 | 7.730 | 201,510 | -0.07(-0.87%) |
Aug 26, 2024 | 7.821 | 7.830 | 7.730 | 7.798 | 41,801 | +0.15(+1.97%) |
Aug 23, 2024 | 7.565 | 7.680 | 7.550 | 7.647 | 72,815 | +0.15(+1.96%) |
Aug 22, 2024 | 7.410 | 7.560 | 7.410 | 7.500 | 105,815 | +0.01(+0.15%) |
Aug 21, 2024 | 7.518 | 7.535 | 7.460 | 7.489 | 26,989 | +0.04(+0.52%) |
Aug 20, 2024 | 7.510 | 7.520 | 7.420 | 7.450 | 93,583 | -0.10(-1.30%) |
Aug 19, 2024 | 7.650 | 7.700 | 7.525 | 7.548 | 176,253 | -0.10(-1.29%) |
Aug 16, 2024 | 7.567 | 7.660 | 7.567 | 7.647 | 52,372 | +0.03(+0.35%) |
Aug 15, 2024 | 7.670 | 7.720 | 7.620 | 7.620 | 271,607 | +0.07(+0.95%) |
Aug 14, 2024 | 7.530 | 7.600 | 7.530 | 7.548 | 175,062 | +0.04(+0.51%) |
Aug 13, 2024 | 7.488 | 7.510 | 7.470 | 7.510 | 130,778 | +0.03(+0.40%) |
Aug 12, 2024 | 7.391 | 7.510 | 7.391 | 7.480 | 346,160 | +0.22(+3.09%) |
Aug 09, 2024 | 7.210 | 7.284 | 7.170 | 7.256 | 28,793 | +0.05(+0.64%) |
Aug 08, 2024 | 7.220 | 7.260 | 7.205 | 7.210 | 146,245 | +0.02(+0.28%) |
Aug 07, 2024 | 6.900 | 7.330 | 6.900 | 7.190 | 52,210 | +0.00(+0.00%) |
Aug 06, 2024 | 7.130 | 7.205 | 7.000 | 7.190 | 110,200 | +0.11(+1.55%) |
Aug 05, 2024 | 7.050 | 7.120 | 6.950 | 7.080 | 16,073 | -0.04(-0.56%) |
Aug 02, 2024 | 7.340 | 7.340 | 7.082 | 7.120 | 493,867 | -0.29(-3.91%) |
Aug 01, 2024 | 7.790 | 7.790 | 7.340 | 7.410 | 281,877 | -0.29(-3.79%) |
Jul 31, 2024 | 7.650 | 7.727 | 7.610 | 7.702 | 149,361 | +0.14(+1.88%) |
Jul 30, 2024 | 7.580 | 7.590 | 7.530 | 7.560 | 83,265 | +0.01(+0.13%) |
Jul 29, 2024 | 7.560 | 7.590 | 7.465 | 7.550 | 275,684 | -0.02(-0.26%) |
Jul 26, 2024 | 7.500 | 7.604 | 7.400 | 7.570 | 101,702 | +0.11(+1.47%) |
Jul 25, 2024 | 7.330 | 7.465 | 7.225 | 7.460 | 96,882 | +0.25(+3.47%) |
Jul 24, 2024 | 7.270 | 7.320 | 7.199 | 7.210 | 193,389 | -0.03(-0.41%) |
Jul 23, 2024 | 7.350 | 7.360 | 7.220 | 7.240 | 59,633 | -0.19(-2.56%) |
Jul 22, 2024 | 7.271 | 7.460 | 7.271 | 7.430 | 2,217,509 | +0.00(+0.00%) |
Jul 19, 2024 | 7.485 | 7.485 | 7.390 | 7.430 | 124,635 | -0.01(-0.13%) |
Jul 18, 2024 | 7.480 | 7.510 | 7.440 | 7.440 | 142,315 | -0.04(-0.53%) |
Jul 17, 2024 | 7.490 | 7.603 | 7.444 | 7.480 | 45,500 | -0.05(-0.66%) |
Jul 16, 2024 | 7.450 | 7.530 | 7.450 | 7.530 | 94,001 | -0.01(-0.18%) |
Jul 15, 2024 | 7.540 | 7.550 | 7.462 | 7.544 | 207,823 | +0.01(+0.18%) |
Jul 12, 2024 | 7.525 | 7.566 | 7.520 | 7.530 | 130,625 | +0.01(+0.13%) |
Jul 11, 2024 | 7.420 | 7.565 | 7.420 | 7.520 | 338,930 | +0.09(+1.21%) |
Jul 10, 2024 | 7.350 | 7.430 | 7.313 | 7.430 | 296,677 | +0.10(+1.36%) |
Jul 09, 2024 | 7.320 | 7.425 | 7.320 | 7.330 | 95,946 | -0.12(-1.61%) |
Jul 08, 2024 | 7.387 | 7.500 | 7.380 | 7.450 | 384,389 | +0.01(+0.13%) |
Jul 05, 2024 | 7.600 | 7.600 | 7.380 | 7.440 | 135,804 | -0.06(-0.82%) |
Jul 03, 2024 | 7.420 | 7.526 | 7.420 | 7.502 | 102,737 | +0.06(+0.83%) |
Jul 02, 2024 | 7.420 | 7.520 | 7.398 | 7.440 | 651,963 | +0.14(+1.93%) |