Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.570 | 7.880 | 7.570 | 7.770 | 280,644 | +0.24(+3.19%) |
Sep 25, 2024 | 7.730 | 7.730 | 7.510 | 7.530 | 189,733 | -0.19(-2.46%) |
Sep 24, 2024 | 7.610 | 7.950 | 7.590 | 7.720 | 349,109 | +0.13(+1.71%) |
Sep 23, 2024 | 7.710 | 7.760 | 7.530 | 7.590 | 288,267 | -0.18(-2.32%) |
Sep 20, 2024 | 7.850 | 7.870 | 7.640 | 7.770 | 398,237 | -0.03(-0.38%) |
Sep 19, 2024 | 8.130 | 8.220 | 7.730 | 7.800 | 569,579 | -0.16(-2.01%) |
Sep 18, 2024 | 8.070 | 8.240 | 7.850 | 7.960 | 703,322 | -0.15(-1.85%) |
Sep 17, 2024 | 8.150 | 8.330 | 8.050 | 8.110 | 690,423 | +0.11(+1.37%) |
Sep 16, 2024 | 7.860 | 8.100 | 7.770 | 8.000 | 439,909 | +0.13(+1.65%) |
Sep 13, 2024 | 7.650 | 7.890 | 7.630 | 7.870 | 421,941 | +0.22(+2.88%) |
Sep 12, 2024 | 7.630 | 7.720 | 7.570 | 7.650 | 355,186 | +0.02(+0.26%) |
Sep 11, 2024 | 7.720 | 7.770 | 7.460 | 7.630 | 320,278 | -0.04(-0.52%) |
Sep 10, 2024 | 7.810 | 7.820 | 7.550 | 7.670 | 265,393 | -0.18(-2.29%) |
Sep 09, 2024 | 7.520 | 7.950 | 7.520 | 7.850 | 443,068 | +0.52(+7.09%) |
Sep 06, 2024 | 7.560 | 7.640 | 7.170 | 7.330 | 390,087 | -0.28(-3.68%) |
Sep 05, 2024 | 7.730 | 7.850 | 7.540 | 7.610 | 552,622 | -0.05(-0.65%) |
Sep 04, 2024 | 7.800 | 8.010 | 7.630 | 7.660 | 446,315 | -0.24(-3.04%) |
Sep 03, 2024 | 8.250 | 8.520 | 7.860 | 7.900 | 584,804 | -0.27(-3.30%) |
Aug 30, 2024 | 8.170 | 0 | +0.05(+0.62%) | |||
Aug 29, 2024 | 8.030 | 8.280 | 7.980 | 8.120 | 417,904 | +0.12(+1.50%) |
Aug 28, 2024 | 8.250 | 8.310 | 7.940 | 8.000 | 299,279 | -0.31(-3.73%) |
Aug 27, 2024 | 8.490 | 8.490 | 7.990 | 8.310 | 459,845 | -0.41(-4.70%) |
Aug 26, 2024 | 8.790 | 8.900 | 8.630 | 8.720 | 288,010 | -0.09(-1.02%) |
Aug 23, 2024 | 8.450 | 8.920 | 8.440 | 8.810 | 1,105,105 | +0.44(+5.26%) |
Aug 22, 2024 | 8.800 | 8.800 | 8.280 | 8.370 | 762,155 | -0.31(-3.57%) |
Aug 21, 2024 | 8.670 | 8.810 | 8.590 | 8.680 | 492,784 | +0.05(+0.58%) |
Aug 20, 2024 | 9.270 | 9.290 | 8.620 | 8.630 | 517,014 | -0.63(-6.80%) |
Aug 19, 2024 | 9.520 | 9.640 | 9.170 | 9.260 | 490,682 | -0.29(-3.04%) |
Aug 16, 2024 | 9.550 | 9.650 | 9.280 | 9.550 | 837,087 | -0.01(-0.10%) |
Aug 15, 2024 | 9.550 | 9.870 | 9.440 | 9.560 | 926,868 | +0.11(+1.16%) |
Aug 14, 2024 | 9.190 | 9.580 | 9.080 | 9.450 | 2,001,612 | +0.27(+2.94%) |
Aug 13, 2024 | 8.870 | 9.280 | 8.810 | 9.180 | 1,229,265 | +0.30(+3.38%) |
Aug 12, 2024 | 8.960 | 9.200 | 8.710 | 8.880 | 1,054,399 | +0.02(+0.23%) |
Aug 09, 2024 | 9.500 | 9.500 | 8.680 | 8.860 | 1,159,634 | -0.80(-8.28%) |
Aug 08, 2024 | 8.860 | 9.760 | 8.610 | 9.660 | 1,326,035 | +1.07(+12.46%) |
Aug 07, 2024 | 8.560 | 9.350 | 8.190 | 8.590 | 1,762,802 | +0.48(+5.92%) |
Aug 06, 2024 | 8.060 | 8.230 | 7.850 | 8.110 | 563,057 | -0.11(-1.34%) |
Aug 02, 2024 | 8.220 | 0 | -0.16(-1.91%) | |||
Aug 01, 2024 | 8.530 | 8.670 | 8.290 | 8.380 | 1,603,551 | -0.08(-0.95%) |
Jul 31, 2024 | 8.150 | 8.680 | 8.020 | 8.460 | 1,638,605 | +0.34(+4.19%) |
Jul 30, 2024 | 8.440 | 8.630 | 7.980 | 8.120 | 1,197,738 | -0.17(-2.05%) |
Jul 29, 2024 | 8.180 | 8.650 | 8.150 | 8.290 | 733,954 | +0.12(+1.47%) |
Jul 26, 2024 | 8.040 | 8.250 | 8.020 | 8.170 | 384,339 | +0.14(+1.74%) |
Jul 25, 2024 | 8.060 | 8.270 | 7.950 | 8.030 | 476,658 | +0.08(+1.01%) |
Jul 24, 2024 | 8.360 | 8.400 | 7.850 | 7.950 | 679,261 | -0.48(-5.69%) |
Jul 23, 2024 | 8.450 | 8.670 | 8.360 | 8.430 | 1,459,389 | -0.15(-1.75%) |
Jul 22, 2024 | 8.100 | 8.600 | 7.930 | 8.580 | 2,197,767 | +0.70(+8.88%) |
Jul 19, 2024 | 7.960 | 7.990 | 7.700 | 7.880 | 568,407 | +0.03(+0.38%) |
Jul 18, 2024 | 8.240 | 8.490 | 7.800 | 7.850 | 1,481,504 | -0.31(-3.80%) |
Jul 17, 2024 | 8.330 | 8.940 | 8.050 | 8.160 | 1,702,381 | -0.30(-3.55%) |
Jul 16, 2024 | 8.400 | 8.540 | 8.200 | 8.460 | 1,137,788 | +0.14(+1.68%) |
Jul 15, 2024 | 8.060 | 8.660 | 7.780 | 8.320 | 1,394,422 | +0.13(+1.59%) |
Jul 12, 2024 | 8.360 | 8.480 | 8.090 | 8.190 | 955,801 | -0.13(-1.56%) |
Jul 11, 2024 | 7.690 | 8.400 | 7.690 | 8.320 | 1,129,551 | +0.60(+7.77%) |
Jul 10, 2024 | 7.340 | 7.890 | 7.240 | 7.720 | 813,383 | +0.43(+5.90%) |
Jul 09, 2024 | 6.710 | 7.330 | 6.700 | 7.290 | 663,212 | +0.55(+8.16%) |
Jul 08, 2024 | 6.610 | 6.840 | 6.490 | 6.740 | 385,682 | +0.17(+2.59%) |
Jul 05, 2024 | 6.660 | 6.670 | 6.540 | 6.570 | 356,974 | -0.12(-1.79%) |
Jul 04, 2024 | 6.650 | 6.760 | 6.580 | 6.690 | 199,246 | -0.03(-0.45%) |
Jul 03, 2024 | 6.190 | 6.800 | 6.140 | 6.720 | 704,326 | +0.54(+8.74%) |