Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 8.540 | 8.610 | 8.370 | 8.380 | 4,558,188 | -0.15(-1.76%) |
Sep 19, 2024 | 8.510 | 8.560 | 8.290 | 8.530 | 1,116,597 | +0.25(+3.02%) |
Sep 18, 2024 | 8.350 | 8.470 | 8.200 | 8.280 | 1,527,977 | -0.09(-1.08%) |
Sep 17, 2024 | 8.410 | 8.490 | 8.305 | 8.370 | 858,136 | +0.06(+0.72%) |
Sep 16, 2024 | 8.380 | 8.390 | 8.095 | 8.310 | 1,313,719 | -0.07(-0.84%) |
Sep 13, 2024 | 8.490 | 8.530 | 8.365 | 8.380 | 899,490 | -0.01(-0.12%) |
Sep 12, 2024 | 8.350 | 8.495 | 8.260 | 8.390 | 924,776 | +0.07(+0.84%) |
Sep 11, 2024 | 8.130 | 8.330 | 8.030 | 8.320 | 1,477,754 | +0.17(+2.09%) |
Sep 10, 2024 | 7.960 | 8.180 | 7.910 | 8.150 | 1,338,300 | +0.18(+2.26%) |
Sep 09, 2024 | 7.840 | 8.060 | 7.800 | 7.970 | 1,380,255 | +0.06(+0.76%) |
Sep 06, 2024 | 8.080 | 8.130 | 7.895 | 7.910 | 1,030,804 | -0.20(-2.47%) |
Sep 05, 2024 | 8.140 | 8.255 | 8.075 | 8.110 | 1,345,401 | -0.05(-0.61%) |
Sep 04, 2024 | 8.070 | 8.305 | 8.040 | 8.160 | 1,486,327 | +0.09(+1.12%) |
Sep 03, 2024 | 8.460 | 8.590 | 8.060 | 8.070 | 1,559,367 | -0.54(-6.27%) |
Aug 30, 2024 | 8.570 | 8.650 | 8.415 | 8.610 | 1,307,655 | +0.04(+0.47%) |
Aug 29, 2024 | 8.490 | 8.750 | 8.450 | 8.570 | 1,375,365 | +0.08(+0.94%) |
Aug 28, 2024 | 8.490 | 8.625 | 8.380 | 8.490 | 1,887,102 | -0.04(-0.47%) |
Aug 27, 2024 | 8.480 | 8.540 | 8.400 | 8.530 | 1,207,383 | -0.02(-0.23%) |
Aug 26, 2024 | 8.470 | 8.560 | 8.355 | 8.550 | 1,759,575 | +0.17(+2.03%) |
Aug 23, 2024 | 8.160 | 8.390 | 8.160 | 8.380 | 1,166,825 | +0.23(+2.82%) |
Aug 22, 2024 | 8.260 | 8.345 | 8.125 | 8.150 | 979,372 | -0.14(-1.69%) |
Aug 21, 2024 | 8.030 | 8.345 | 8.030 | 8.290 | 1,699,517 | +0.34(+4.28%) |
Aug 20, 2024 | 7.960 | 8.040 | 7.890 | 7.950 | 1,110,538 | +0.00(+0.00%) |
Aug 19, 2024 | 8.080 | 8.130 | 7.950 | 7.950 | 1,161,363 | -0.17(-2.09%) |
Aug 16, 2024 | 8.100 | 8.200 | 8.085 | 8.120 | 1,601,882 | +0.02(+0.25%) |
Aug 15, 2024 | 8.000 | 8.200 | 7.960 | 8.100 | 1,881,423 | +0.32(+4.11%) |
Aug 14, 2024 | 7.650 | 7.945 | 7.630 | 7.780 | 1,615,330 | +0.13(+1.70%) |
Aug 13, 2024 | 7.550 | 7.710 | 7.430 | 7.650 | 2,386,484 | +0.11(+1.46%) |
Aug 12, 2024 | 7.270 | 7.615 | 7.190 | 7.540 | 1,791,945 | +0.24(+3.29%) |
Aug 09, 2024 | 7.750 | 7.770 | 7.050 | 7.300 | 3,064,313 | -0.56(-7.12%) |
Aug 08, 2024 | 7.540 | 7.900 | 7.505 | 7.860 | 1,637,011 | +0.42(+5.65%) |
Aug 07, 2024 | 7.600 | 7.700 | 7.425 | 7.440 | 1,567,317 | -0.03(-0.40%) |
Aug 06, 2024 | 7.250 | 7.570 | 7.225 | 7.470 | 1,533,000 | +0.17(+2.33%) |
Aug 05, 2024 | 7.120 | 7.310 | 7.030 | 7.300 | 2,417,834 | -0.19(-2.54%) |
Aug 02, 2024 | 7.300 | 7.560 | 7.280 | 7.490 | 1,699,114 | -0.11(-1.45%) |
Aug 01, 2024 | 8.040 | 8.090 | 7.510 | 7.600 | 1,191,607 | -0.44(-5.47%) |
Jul 31, 2024 | 7.900 | 8.250 | 7.860 | 8.040 | 1,923,176 | +0.21(+2.68%) |
Jul 30, 2024 | 7.900 | 7.950 | 7.785 | 7.830 | 706,089 | -0.07(-0.89%) |
Jul 29, 2024 | 7.850 | 7.950 | 7.800 | 7.900 | 955,759 | +0.06(+0.77%) |
Jul 26, 2024 | 7.720 | 7.910 | 7.660 | 7.840 | 1,123,871 | +0.25(+3.29%) |
Jul 25, 2024 | 7.600 | 7.720 | 7.520 | 7.590 | 1,675,225 | +0.04(+0.53%) |
Jul 24, 2024 | 7.490 | 7.680 | 7.470 | 7.550 | 937,512 | +0.00(+0.00%) |
Jul 23, 2024 | 7.480 | 7.640 | 7.470 | 7.550 | 1,808,140 | -0.04(-0.53%) |
Jul 22, 2024 | 7.480 | 7.590 | 7.430 | 7.590 | 1,546,035 | +0.14(+1.88%) |
Jul 19, 2024 | 7.650 | 7.670 | 7.345 | 7.450 | 1,657,568 | -0.20(-2.61%) |
Jul 18, 2024 | 7.730 | 7.850 | 7.620 | 7.650 | 1,241,319 | -0.15(-1.92%) |
Jul 17, 2024 | 7.730 | 7.845 | 7.690 | 7.800 | 1,289,666 | -0.02(-0.26%) |
Jul 16, 2024 | 7.800 | 7.955 | 7.680 | 7.820 | 2,015,872 | +0.10(+1.30%) |
Jul 15, 2024 | 7.560 | 7.820 | 7.560 | 7.720 | 1,601,794 | +0.14(+1.85%) |
Jul 12, 2024 | 7.430 | 7.600 | 7.340 | 7.580 | 1,839,099 | +0.30(+4.12%) |
Jul 11, 2024 | 7.250 | 7.360 | 7.150 | 7.280 | 2,460,320 | +0.21(+2.97%) |
Jul 10, 2024 | 7.060 | 7.090 | 6.890 | 7.070 | 721,316 | +0.01(+0.14%) |
Jul 09, 2024 | 7.220 | 7.235 | 7.030 | 7.060 | 990,173 | -0.16(-2.22%) |
Jul 08, 2024 | 7.130 | 7.380 | 7.110 | 7.220 | 2,491,369 | +0.16(+2.27%) |
Jul 05, 2024 | 7.060 | 7.090 | 6.940 | 7.060 | 929,339 | -0.01(-0.14%) |
Jul 03, 2024 | 6.990 | 7.120 | 6.985 | 7.070 | 613,006 | +0.09(+1.29%) |
Jul 02, 2024 | 6.980 | 7.150 | 6.920 | 6.980 | 1,168,072 | +0.01(+0.14%) |