Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.690 | 8.820 | 8.335 | 8.410 | 5,535,084 | -0.06(-0.71%) |
Sep 25, 2024 | 8.810 | 8.830 | 8.465 | 8.470 | 6,880,302 | -0.35(-3.97%) |
Sep 24, 2024 | 8.720 | 8.890 | 8.640 | 8.820 | 4,241,087 | +0.15(+1.73%) |
Sep 23, 2024 | 8.770 | 8.805 | 8.560 | 8.670 | 4,909,356 | -0.08(-0.91%) |
Sep 20, 2024 | 9.110 | 9.120 | 8.590 | 8.750 | 8,761,639 | -0.43(-4.68%) |
Sep 19, 2024 | 9.290 | 9.605 | 9.140 | 9.180 | 5,031,106 | +0.09(+0.99%) |
Sep 18, 2024 | 9.040 | 9.610 | 9.030 | 9.090 | 9,580,123 | -0.02(-0.22%) |
Sep 17, 2024 | 8.910 | 9.210 | 8.740 | 9.110 | 11,817,184 | +0.95(+11.64%) |
Sep 16, 2024 | 8.160 | 8.380 | 8.130 | 8.160 | 5,022,927 | +0.07(+0.87%) |
Sep 13, 2024 | 7.770 | 8.140 | 7.750 | 8.090 | 4,450,572 | +0.47(+6.17%) |
Sep 12, 2024 | 7.300 | 7.705 | 7.150 | 7.620 | 4,232,987 | +0.32(+4.38%) |
Sep 11, 2024 | 7.180 | 7.310 | 7.020 | 7.300 | 3,959,058 | +0.05(+0.69%) |
Sep 10, 2024 | 7.220 | 7.298 | 7.084 | 7.250 | 3,196,389 | +0.06(+0.83%) |
Sep 09, 2024 | 7.560 | 7.585 | 7.115 | 7.190 | 6,166,111 | -0.32(-4.26%) |
Sep 06, 2024 | 7.720 | 8.083 | 7.455 | 7.510 | 5,342,727 | -0.16(-2.09%) |
Sep 05, 2024 | 7.450 | 7.820 | 7.435 | 7.670 | 4,308,733 | +0.23(+3.09%) |
Sep 04, 2024 | 7.260 | 7.780 | 7.155 | 7.440 | 6,436,853 | +0.06(+0.81%) |
Sep 03, 2024 | 7.105 | 7.449 | 6.980 | 7.380 | 12,176,981 | +0.21(+2.93%) |
Aug 30, 2024 | 7.140 | 7.350 | 7.125 | 7.170 | 8,654,032 | +0.07(+0.99%) |
Aug 29, 2024 | 6.980 | 7.210 | 6.895 | 7.100 | 4,446,117 | +0.25(+3.65%) |
Aug 28, 2024 | 7.050 | 7.089 | 6.760 | 6.850 | 4,871,246 | -0.27(-3.79%) |
Aug 27, 2024 | 7.270 | 7.290 | 7.100 | 7.120 | 3,490,604 | -0.19(-2.60%) |
Aug 26, 2024 | 7.440 | 7.460 | 7.270 | 7.310 | 4,222,597 | -0.11(-1.48%) |
Aug 23, 2024 | 7.170 | 7.530 | 7.152 | 7.420 | 5,875,546 | +0.31(+4.36%) |
Aug 22, 2024 | 7.400 | 7.505 | 7.080 | 7.110 | 4,644,063 | -0.27(-3.66%) |
Aug 21, 2024 | 7.250 | 7.380 | 7.030 | 7.380 | 4,765,586 | +0.18(+2.50%) |
Aug 20, 2024 | 7.160 | 7.310 | 7.110 | 7.200 | 3,320,144 | +0.03(+0.42%) |
Aug 19, 2024 | 7.140 | 7.340 | 7.080 | 7.170 | 4,407,983 | +0.06(+0.84%) |
Aug 16, 2024 | 6.960 | 7.130 | 6.930 | 7.110 | 4,726,403 | +0.05(+0.71%) |
Aug 15, 2024 | 6.960 | 7.150 | 6.930 | 7.060 | 5,088,289 | +0.27(+3.98%) |
Aug 14, 2024 | 6.990 | 7.030 | 6.770 | 6.790 | 4,583,314 | -0.18(-2.58%) |
Aug 13, 2024 | 6.890 | 7.195 | 6.835 | 6.970 | 7,186,089 | +0.10(+1.46%) |
Aug 12, 2024 | 7.140 | 7.200 | 6.840 | 6.870 | 5,391,619 | -0.28(-3.92%) |
Aug 09, 2024 | 7.340 | 7.465 | 7.100 | 7.150 | 7,071,559 | -0.06(-0.83%) |
Aug 08, 2024 | 7.180 | 7.398 | 7.145 | 7.210 | 6,462,484 | +0.05(+0.70%) |
Aug 07, 2024 | 7.600 | 7.670 | 7.150 | 7.160 | 7,443,111 | -0.33(-4.41%) |
Aug 06, 2024 | 7.640 | 7.740 | 7.315 | 7.490 | 7,843,691 | -0.11(-1.45%) |
Aug 05, 2024 | 7.320 | 7.810 | 7.310 | 7.600 | 8,637,178 | -0.35(-4.40%) |
Aug 02, 2024 | 8.230 | 8.320 | 7.715 | 7.950 | 9,417,221 | -0.64(-7.45%) |
Aug 01, 2024 | 8.130 | 9.065 | 8.130 | 8.590 | 20,195,248 | -0.84(-8.91%) |
Jul 31, 2024 | 9.730 | 9.870 | 9.390 | 9.430 | 13,988,145 | -0.30(-3.08%) |
Jul 30, 2024 | 9.610 | 9.805 | 9.410 | 9.730 | 10,174,075 | +0.16(+1.67%) |
Jul 29, 2024 | 9.440 | 9.685 | 9.270 | 9.570 | 5,447,437 | +0.20(+2.13%) |
Jul 26, 2024 | 9.420 | 9.590 | 9.255 | 9.370 | 5,980,913 | +0.12(+1.30%) |
Jul 25, 2024 | 9.170 | 9.640 | 9.090 | 9.250 | 6,346,037 | +0.02(+0.22%) |
Jul 24, 2024 | 9.220 | 9.505 | 9.050 | 9.230 | 5,801,546 | -0.07(-0.75%) |
Jul 23, 2024 | 9.100 | 9.410 | 9.070 | 9.300 | 3,970,137 | +0.11(+1.20%) |
Jul 22, 2024 | 9.150 | 9.220 | 8.990 | 9.190 | 5,767,457 | +0.10(+1.10%) |
Jul 19, 2024 | 9.330 | 9.330 | 8.960 | 9.090 | 5,703,687 | -0.22(-2.36%) |
Jul 18, 2024 | 10.02 | 10.30 | 9.290 | 9.310 | 7,487,403 | -0.72(-7.18%) |
Jul 17, 2024 | 10.01 | 10.66 | 9.880 | 10.03 | 8,491,885 | -0.06(-0.59%) |
Jul 16, 2024 | 9.410 | 10.13 | 9.410 | 10.09 | 9,226,351 | +0.83(+8.96%) |
Jul 15, 2024 | 9.450 | 9.630 | 9.245 | 9.260 | 5,067,738 | -0.13(-1.38%) |
Jul 12, 2024 | 9.480 | 9.609 | 9.185 | 9.390 | 5,234,126 | +0.02(+0.21%) |
Jul 11, 2024 | 9.200 | 9.500 | 9.150 | 9.370 | 5,804,549 | +0.42(+4.69%) |
Jul 10, 2024 | 9.170 | 9.180 | 8.730 | 8.950 | 7,065,956 | -0.20(-2.19%) |
Jul 09, 2024 | 9.200 | 9.280 | 9.070 | 9.150 | 4,588,208 | -0.11(-1.19%) |
Jul 08, 2024 | 9.260 | 9.320 | 9.080 | 9.260 | 4,666,845 | +0.05(+0.54%) |
Jul 05, 2024 | 9.230 | 9.320 | 9.070 | 9.210 | 3,843,527 | -0.02(-0.22%) |
Jul 03, 2024 | 9.400 | 9.460 | 9.220 | 9.230 | 2,620,314 | -0.17(-1.81%) |
Jul 02, 2024 | 9.270 | 9.580 | 9.230 | 9.400 | 4,893,808 | +0.08(+0.86%) |