Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 7.860 | 7.860 | 7.340 | 7.400 | 288,869 | -0.40(-5.13%) |
Sep 19, 2024 | 7.960 | 8.230 | 7.760 | 7.800 | 93,161 | -0.03(-0.38%) |
Sep 18, 2024 | 7.930 | 8.150 | 7.765 | 7.830 | 90,442 | -0.12(-1.51%) |
Sep 17, 2024 | 7.780 | 8.070 | 7.700 | 7.950 | 113,970 | +0.23(+2.98%) |
Sep 16, 2024 | 7.660 | 7.980 | 7.550 | 7.720 | 68,619 | +0.06(+0.78%) |
Sep 13, 2024 | 7.400 | 7.970 | 7.400 | 7.660 | 126,590 | +0.36(+4.93%) |
Sep 12, 2024 | 7.660 | 7.710 | 7.300 | 7.300 | 40,523 | -0.24(-3.18%) |
Sep 11, 2024 | 7.340 | 7.670 | 7.220 | 7.540 | 40,567 | +0.14(+1.89%) |
Sep 10, 2024 | 7.220 | 7.430 | 7.120 | 7.400 | 60,062 | +0.10(+1.37%) |
Sep 09, 2024 | 7.290 | 7.820 | 7.111 | 7.300 | 99,969 | +0.05(+0.69%) |
Sep 06, 2024 | 7.250 | 7.350 | 7.055 | 7.250 | 49,759 | +0.03(+0.42%) |
Sep 05, 2024 | 7.470 | 7.470 | 6.860 | 7.220 | 48,387 | -0.19(-2.56%) |
Sep 04, 2024 | 7.170 | 7.420 | 6.950 | 7.410 | 60,542 | +0.29(+4.07%) |
Sep 03, 2024 | 7.350 | 7.420 | 6.940 | 7.120 | 61,204 | -0.23(-3.13%) |
Aug 30, 2024 | 7.040 | 7.430 | 6.895 | 7.350 | 51,544 | +0.36(+5.15%) |
Aug 29, 2024 | 6.840 | 7.095 | 6.840 | 6.990 | 44,644 | +0.25(+3.71%) |
Aug 28, 2024 | 7.390 | 7.460 | 6.350 | 6.740 | 170,849 | -0.62(-8.42%) |
Aug 27, 2024 | 7.360 | 7.490 | 7.200 | 7.360 | 35,118 | +0.00(+0.00%) |
Aug 26, 2024 | 7.500 | 7.510 | 7.250 | 7.360 | 61,166 | -0.07(-0.94%) |
Aug 23, 2024 | 7.180 | 7.640 | 7.180 | 7.430 | 153,791 | +0.37(+5.24%) |
Aug 22, 2024 | 7.170 | 7.206 | 7.010 | 7.060 | 60,024 | -0.14(-1.94%) |
Aug 21, 2024 | 7.150 | 7.440 | 7.030 | 7.200 | 92,949 | +0.15(+2.13%) |
Aug 20, 2024 | 7.070 | 7.210 | 7.000 | 7.050 | 47,211 | -0.09(-1.26%) |
Aug 19, 2024 | 6.980 | 7.250 | 6.890 | 7.140 | 54,651 | +0.19(+2.81%) |
Aug 16, 2024 | 7.020 | 7.070 | 6.830 | 6.945 | 27,464 | -0.07(-1.07%) |
Aug 15, 2024 | 6.870 | 7.150 | 6.740 | 7.020 | 51,872 | +0.16(+2.33%) |
Aug 14, 2024 | 7.010 | 7.110 | 6.800 | 6.860 | 64,007 | -0.19(-2.70%) |
Aug 13, 2024 | 7.400 | 7.445 | 7.000 | 7.050 | 75,515 | -0.27(-3.69%) |
Aug 12, 2024 | 7.430 | 7.460 | 7.300 | 7.320 | 53,238 | -0.08(-1.08%) |
Aug 09, 2024 | 7.320 | 7.500 | 7.180 | 7.400 | 75,158 | -0.01(-0.13%) |
Aug 08, 2024 | 7.170 | 7.490 | 6.800 | 7.410 | 103,949 | +0.01(+0.14%) |
Aug 07, 2024 | 7.430 | 7.500 | 6.940 | 7.400 | 204,309 | -0.01(-0.13%) |
Aug 06, 2024 | 7.620 | 7.620 | 7.300 | 7.410 | 178,200 | -0.30(-3.89%) |
Aug 05, 2024 | 7.700 | 7.810 | 6.000 | 7.710 | 258,633 | -0.41(-5.05%) |
Aug 02, 2024 | 7.840 | 8.210 | 7.840 | 8.120 | 121,150 | -0.08(-0.98%) |
Aug 01, 2024 | 8.200 | 8.250 | 7.850 | 8.200 | 122,993 | -0.09(-1.09%) |
Jul 31, 2024 | 8.260 | 8.440 | 7.820 | 8.290 | 95,582 | +0.28(+3.50%) |
Jul 30, 2024 | 8.030 | 8.265 | 7.760 | 8.010 | 141,413 | +0.03(+0.38%) |
Jul 29, 2024 | 8.440 | 8.440 | 7.910 | 7.980 | 123,431 | -0.45(-5.34%) |
Jul 26, 2024 | 8.150 | 8.560 | 7.800 | 8.430 | 123,377 | +0.40(+4.98%) |
Jul 25, 2024 | 7.970 | 8.250 | 7.720 | 8.030 | 109,252 | +0.12(+1.52%) |
Jul 24, 2024 | 7.800 | 8.320 | 7.270 | 7.910 | 131,494 | -0.04(-0.50%) |
Jul 23, 2024 | 7.580 | 8.070 | 7.555 | 7.950 | 84,381 | +0.33(+4.33%) |
Jul 22, 2024 | 7.830 | 7.970 | 7.250 | 7.620 | 86,427 | -0.18(-2.31%) |
Jul 19, 2024 | 7.920 | 8.050 | 7.675 | 7.800 | 176,923 | -0.10(-1.27%) |
Jul 18, 2024 | 8.110 | 8.140 | 7.800 | 7.900 | 165,023 | -0.08(-1.00%) |
Jul 17, 2024 | 7.600 | 8.000 | 7.390 | 7.980 | 133,308 | +0.30(+3.91%) |
Jul 16, 2024 | 7.090 | 7.760 | 7.022 | 7.680 | 169,909 | +0.64(+9.09%) |
Jul 15, 2024 | 6.300 | 7.250 | 6.300 | 7.040 | 168,288 | +0.70(+11.04%) |
Jul 12, 2024 | 6.240 | 6.370 | 5.915 | 6.340 | 124,965 | +0.13(+2.09%) |
Jul 11, 2024 | 5.290 | 6.290 | 5.290 | 6.210 | 315,240 | +0.90(+16.95%) |
Jul 10, 2024 | 5.360 | 5.410 | 5.245 | 5.310 | 66,522 | +0.02(+0.38%) |
Jul 09, 2024 | 5.350 | 5.500 | 5.250 | 5.290 | 76,609 | -0.09(-1.67%) |
Jul 08, 2024 | 5.430 | 5.550 | 5.230 | 5.380 | 198,594 | -0.01(-0.19%) |
Jul 05, 2024 | 5.320 | 5.460 | 5.270 | 5.390 | 89,159 | +0.01(+0.19%) |
Jul 03, 2024 | 5.510 | 5.740 | 5.355 | 5.380 | 82,224 | -0.21(-3.76%) |
Jul 02, 2024 | 6.140 | 6.200 | 5.550 | 5.590 | 145,881 | -0.45(-7.45%) |