Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 8.495 | 8.580 | 8.430 | 8.540 | 510,429 | -0.19(-2.18%) |
Sep 19, 2024 | 8.690 | 8.800 | 8.640 | 8.730 | 447,575 | +0.11(+1.28%) |
Sep 18, 2024 | 8.640 | 8.750 | 8.560 | 8.620 | 99,603 | +0.17(+2.01%) |
Sep 17, 2024 | 8.310 | 8.450 | 8.310 | 8.450 | 310,279 | +0.79(+10.33%) |
Sep 16, 2024 | 7.640 | 7.800 | 7.600 | 7.659 | 59,224 | +0.24(+3.22%) |
Sep 13, 2024 | 7.370 | 7.490 | 7.359 | 7.420 | 54,604 | +0.05(+0.68%) |
Sep 12, 2024 | 7.270 | 7.370 | 7.255 | 7.370 | 23,877 | +0.08(+1.10%) |
Sep 11, 2024 | 7.190 | 7.290 | 7.160 | 7.290 | 180,106 | +0.08(+1.11%) |
Sep 10, 2024 | 7.150 | 7.210 | 7.110 | 7.210 | 79,016 | +0.04(+0.56%) |
Sep 09, 2024 | 7.200 | 7.220 | 7.150 | 7.170 | 36,534 | -0.02(-0.28%) |
Sep 06, 2024 | 7.290 | 7.320 | 7.170 | 7.190 | 36,670 | -0.06(-0.83%) |
Sep 05, 2024 | 7.300 | 7.320 | 7.240 | 7.250 | 27,631 | -0.03(-0.41%) |
Sep 04, 2024 | 7.280 | 7.320 | 7.210 | 7.280 | 74,410 | -0.05(-0.68%) |
Sep 03, 2024 | 7.375 | 7.470 | 7.290 | 7.330 | 68,647 | -0.15(-2.01%) |
Aug 30, 2024 | 7.450 | 7.480 | 7.425 | 7.480 | 61,851 | +0.03(+0.40%) |
Aug 29, 2024 | 7.450 | 7.480 | 7.420 | 7.450 | 47,185 | -0.01(-0.13%) |
Aug 28, 2024 | 7.390 | 7.510 | 7.390 | 7.460 | 85,123 | -0.11(-1.45%) |
Aug 27, 2024 | 7.560 | 7.620 | 7.540 | 7.570 | 34,165 | -0.02(-0.23%) |
Aug 26, 2024 | 7.270 | 7.870 | 7.270 | 7.588 | 71,152 | +0.02(+0.23%) |
Aug 23, 2024 | 7.420 | 7.590 | 7.410 | 7.570 | 56,395 | +0.27(+3.70%) |
Aug 22, 2024 | 7.400 | 7.413 | 7.300 | 7.300 | 53,890 | -0.08(-1.08%) |
Aug 21, 2024 | 7.250 | 7.390 | 7.250 | 7.380 | 54,958 | +0.16(+2.22%) |
Aug 20, 2024 | 7.267 | 7.285 | 7.188 | 7.220 | 45,225 | -0.04(-0.55%) |
Aug 19, 2024 | 7.210 | 7.308 | 7.210 | 7.260 | 56,070 | +0.11(+1.54%) |
Aug 16, 2024 | 7.120 | 7.200 | 7.120 | 7.150 | 59,135 | +0.09(+1.27%) |
Aug 15, 2024 | 7.100 | 7.110 | 7.050 | 7.060 | 65,268 | +0.03(+0.43%) |
Aug 14, 2024 | 7.035 | 7.070 | 6.980 | 7.030 | 34,431 | +0.08(+1.11%) |
Aug 13, 2024 | 6.890 | 6.970 | 6.870 | 6.952 | 31,412 | +0.07(+1.05%) |
Aug 12, 2024 | 6.880 | 6.920 | 6.830 | 6.880 | 54,061 | -0.03(-0.43%) |
Aug 09, 2024 | 6.850 | 6.910 | 6.770 | 6.910 | 39,369 | +0.11(+1.54%) |
Aug 08, 2024 | 6.770 | 6.830 | 6.720 | 6.805 | 35,075 | +0.04(+0.52%) |
Aug 07, 2024 | 6.880 | 6.880 | 6.740 | 6.770 | 73,906 | -0.05(-0.73%) |
Aug 06, 2024 | 6.785 | 6.840 | 6.670 | 6.820 | 114,117 | +0.04(+0.52%) |
Aug 05, 2024 | 6.735 | 6.822 | 6.730 | 6.785 | 68,873 | -0.08(-1.24%) |
Aug 02, 2024 | 6.880 | 6.900 | 6.801 | 6.870 | 250,192 | -0.24(-3.38%) |
Aug 01, 2024 | 7.140 | 7.208 | 7.080 | 7.110 | 58,226 | +0.04(+0.57%) |
Jul 31, 2024 | 7.030 | 7.110 | 7.018 | 7.070 | 892,270 | +0.02(+0.28%) |
Jul 30, 2024 | 7.021 | 7.065 | 6.996 | 7.050 | 1,402,466 | -0.01(-0.14%) |
Jul 29, 2024 | 7.194 | 7.200 | 7.000 | 7.060 | 1,962,721 | -0.18(-2.42%) |
Jul 26, 2024 | 7.170 | 7.310 | 7.120 | 7.235 | 99,823 | +0.18(+2.48%) |
Jul 25, 2024 | 7.010 | 7.130 | 6.980 | 7.060 | 66,900 | -0.05(-0.63%) |
Jul 24, 2024 | 7.100 | 7.210 | 7.080 | 7.105 | 118,882 | -0.03(-0.49%) |
Jul 23, 2024 | 7.160 | 7.165 | 7.100 | 7.140 | 63,066 | -0.02(-0.28%) |
Jul 22, 2024 | 7.150 | 7.260 | 7.125 | 7.160 | 50,773 | +0.11(+1.56%) |
Jul 19, 2024 | 7.070 | 7.075 | 7.010 | 7.050 | 78,940 | -0.07(-0.98%) |
Jul 18, 2024 | 7.160 | 7.180 | 7.070 | 7.120 | 50,846 | +0.02(+0.28%) |
Jul 17, 2024 | 7.075 | 7.110 | 7.040 | 7.100 | 144,013 | -0.01(-0.14%) |
Jul 16, 2024 | 6.990 | 7.140 | 6.990 | 7.110 | 46,885 | +0.19(+2.75%) |
Jul 15, 2024 | 6.930 | 6.960 | 6.920 | 6.920 | 57,966 | -0.18(-2.54%) |
Jul 12, 2024 | 6.953 | 7.100 | 6.953 | 7.100 | 73,443 | +0.17(+2.45%) |
Jul 11, 2024 | 6.915 | 6.950 | 6.900 | 6.930 | 158,300 | +0.20(+2.97%) |
Jul 10, 2024 | 6.670 | 6.780 | 6.670 | 6.730 | 71,050 | +0.16(+2.44%) |
Jul 09, 2024 | 6.630 | 6.630 | 6.530 | 6.570 | 641,209 | -0.06(-0.90%) |
Jul 08, 2024 | 6.640 | 6.660 | 6.570 | 6.630 | 78,515 | +0.03(+0.45%) |
Jul 05, 2024 | 6.610 | 6.610 | 6.490 | 6.600 | 77,028 | +0.14(+2.17%) |
Jul 03, 2024 | 6.420 | 6.470 | 6.390 | 6.460 | 86,845 | +0.11(+1.73%) |
Jul 02, 2024 | 6.340 | 6.360 | 6.320 | 6.350 | 527,064 | -0.03(-0.39%) |