Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.260 | 7.410 | 7.230 | 7.340 | 2,590,458 | +0.11(+1.52%) |
Sep 25, 2024 | 7.300 | 7.340 | 7.220 | 7.230 | 1,871,990 | -0.08(-1.09%) |
Sep 24, 2024 | 7.530 | 7.590 | 7.290 | 7.310 | 3,650,537 | -0.23(-3.05%) |
Sep 23, 2024 | 7.500 | 7.610 | 7.460 | 7.540 | 4,004,022 | +0.00(+0.00%) |
Sep 20, 2024 | 7.410 | 7.540 | 7.350 | 7.540 | 19,448,180 | +0.13(+1.75%) |
Sep 19, 2024 | 7.540 | 7.620 | 7.370 | 7.410 | 3,019,521 | -0.08(-1.07%) |
Sep 18, 2024 | 7.490 | 7.550 | 7.440 | 7.490 | 2,907,685 | -0.01(-0.13%) |
Sep 17, 2024 | 7.500 | 7.630 | 7.430 | 7.500 | 2,881,009 | +0.00(+0.00%) |
Sep 16, 2024 | 7.450 | 7.560 | 7.430 | 7.500 | 2,705,126 | +0.02(+0.27%) |
Sep 13, 2024 | 7.310 | 7.480 | 7.310 | 7.480 | 2,199,333 | +0.16(+2.19%) |
Sep 12, 2024 | 7.280 | 7.360 | 7.270 | 7.320 | 4,672,589 | +0.05(+0.69%) |
Sep 11, 2024 | 7.210 | 7.290 | 7.170 | 7.270 | 1,702,170 | +0.04(+0.55%) |
Sep 10, 2024 | 7.190 | 7.260 | 7.150 | 7.230 | 3,140,181 | +0.06(+0.84%) |
Sep 09, 2024 | 7.060 | 7.230 | 7.060 | 7.170 | 3,343,765 | +0.09(+1.27%) |
Sep 06, 2024 | 7.120 | 7.190 | 7.010 | 7.080 | 2,298,922 | -0.05(-0.70%) |
Sep 05, 2024 | 7.220 | 7.300 | 7.110 | 7.130 | 2,181,129 | -0.06(-0.83%) |
Sep 04, 2024 | 7.200 | 7.340 | 7.180 | 7.190 | 3,835,728 | -0.01(-0.14%) |
Sep 03, 2024 | 7.290 | 7.320 | 7.200 | 7.200 | 1,578,976 | -0.11(-1.50%) |
Aug 30, 2024 | 7.310 | 0 | +0.08(+1.11%) | |||
Aug 29, 2024 | 7.140 | 7.290 | 7.060 | 7.230 | 2,760,764 | +0.10(+1.40%) |
Aug 28, 2024 | 7.180 | 7.260 | 7.110 | 7.130 | 2,178,388 | -0.07(-0.97%) |
Aug 27, 2024 | 7.250 | 7.270 | 7.130 | 7.200 | 1,718,239 | -0.10(-1.37%) |
Aug 26, 2024 | 7.260 | 7.370 | 7.260 | 7.300 | 1,732,161 | +0.04(+0.55%) |
Aug 23, 2024 | 7.140 | 7.300 | 7.110 | 7.260 | 1,644,282 | +0.16(+2.25%) |
Aug 22, 2024 | 7.140 | 7.220 | 7.020 | 7.100 | 1,487,629 | -0.08(-1.11%) |
Aug 21, 2024 | 7.160 | 7.200 | 7.100 | 7.180 | 1,308,337 | +0.02(+0.28%) |
Aug 20, 2024 | 7.310 | 7.390 | 7.150 | 7.160 | 1,870,179 | -0.16(-2.19%) |
Aug 19, 2024 | 7.300 | 7.390 | 7.250 | 7.320 | 3,317,403 | +0.00(+0.00%) |
Aug 16, 2024 | 7.140 | 7.360 | 7.140 | 7.320 | 3,059,938 | +0.18(+2.52%) |
Aug 15, 2024 | 7.000 | 7.180 | 7.000 | 7.140 | 5,736,644 | +0.12(+1.71%) |
Aug 14, 2024 | 6.990 | 7.070 | 6.840 | 7.020 | 3,261,555 | +0.02(+0.29%) |
Aug 13, 2024 | 7.060 | 7.170 | 6.920 | 7.000 | 4,764,364 | -0.07(-0.99%) |
Aug 12, 2024 | 7.200 | 7.290 | 6.860 | 7.070 | 7,478,872 | -0.35(-4.72%) |
Aug 09, 2024 | 8.000 | 8.090 | 7.240 | 7.420 | 10,452,610 | -1.07(-12.60%) |
Aug 08, 2024 | 8.360 | 8.600 | 8.330 | 8.490 | 2,082,371 | +0.14(+1.68%) |
Aug 07, 2024 | 8.550 | 8.600 | 8.300 | 8.350 | 2,248,251 | -0.11(-1.30%) |
Aug 06, 2024 | 8.220 | 8.510 | 8.170 | 8.460 | 3,795,605 | -0.08(-0.94%) |
Aug 02, 2024 | 8.540 | 0 | -0.04(-0.47%) | |||
Aug 01, 2024 | 8.630 | 8.690 | 8.530 | 8.580 | 1,489,252 | -0.04(-0.46%) |
Jul 31, 2024 | 8.640 | 8.760 | 8.560 | 8.620 | 2,562,367 | -0.01(-0.12%) |
Jul 30, 2024 | 8.560 | 8.640 | 8.540 | 8.630 | 1,489,934 | +0.07(+0.82%) |
Jul 29, 2024 | 8.600 | 8.640 | 8.540 | 8.560 | 1,049,630 | -0.02(-0.23%) |
Jul 26, 2024 | 8.570 | 8.650 | 8.530 | 8.580 | 1,399,059 | +0.10(+1.18%) |
Jul 25, 2024 | 8.400 | 8.570 | 8.370 | 8.480 | 1,771,186 | +0.09(+1.07%) |
Jul 24, 2024 | 8.410 | 8.540 | 8.380 | 8.390 | 1,596,413 | -0.02(-0.24%) |
Jul 23, 2024 | 8.370 | 8.440 | 8.320 | 8.410 | 878,186 | +0.03(+0.36%) |
Jul 22, 2024 | 8.170 | 8.400 | 8.160 | 8.380 | 1,793,244 | +0.26(+3.20%) |
Jul 19, 2024 | 8.100 | 8.160 | 8.060 | 8.120 | 1,711,713 | -0.01(-0.12%) |
Jul 18, 2024 | 8.440 | 8.470 | 8.070 | 8.130 | 2,860,527 | -0.36(-4.24%) |
Jul 17, 2024 | 8.520 | 8.600 | 8.460 | 8.490 | 2,064,709 | -0.06(-0.70%) |
Jul 16, 2024 | 8.510 | 8.590 | 8.450 | 8.550 | 2,095,401 | +0.05(+0.59%) |
Jul 15, 2024 | 8.560 | 8.560 | 8.380 | 8.500 | 4,331,720 | -0.08(-0.93%) |
Jul 12, 2024 | 8.530 | 8.620 | 8.500 | 8.580 | 3,843,723 | +0.05(+0.59%) |
Jul 11, 2024 | 8.380 | 8.600 | 8.380 | 8.530 | 2,755,478 | +0.19(+2.28%) |
Jul 10, 2024 | 8.190 | 8.360 | 8.190 | 8.340 | 3,705,976 | +0.15(+1.83%) |
Jul 09, 2024 | 8.150 | 8.210 | 8.050 | 8.190 | 1,445,401 | +0.04(+0.49%) |
Jul 08, 2024 | 8.190 | 8.220 | 8.110 | 8.150 | 2,733,613 | -0.03(-0.37%) |
Jul 05, 2024 | 8.290 | 8.350 | 8.180 | 8.180 | 2,048,928 | -0.10(-1.21%) |
Jul 04, 2024 | 8.210 | 8.350 | 8.210 | 8.280 | 806,756 | -0.01(-0.12%) |
Jul 03, 2024 | 8.110 | 8.290 | 8.060 | 8.290 | 1,978,212 | +0.19(+2.35%) |