Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 7.520 | 7.590 | 7.449 | 7.530 | 6,005,978 | +0.06(+0.80%) |
Sep 19, 2024 | 7.470 | 7.555 | 7.395 | 7.470 | 7,124,055 | -0.44(-5.56%) |
Sep 18, 2024 | 7.920 | 8.016 | 7.721 | 7.910 | 8,635,279 | +0.00(+0.00%) |
Sep 17, 2024 | 7.990 | 8.057 | 7.699 | 7.910 | 10,593,793 | -0.29(-3.54%) |
Sep 16, 2024 | 8.120 | 8.260 | 8.110 | 8.200 | 5,558,756 | +0.26(+3.27%) |
Sep 13, 2024 | 8.230 | 8.230 | 7.900 | 7.940 | 6,859,947 | -0.19(-2.34%) |
Sep 12, 2024 | 8.220 | 8.290 | 8.100 | 8.130 | 5,378,696 | -0.10(-1.22%) |
Sep 11, 2024 | 8.360 | 8.540 | 8.180 | 8.230 | 7,506,187 | +0.05(+0.61%) |
Sep 10, 2024 | 8.330 | 8.400 | 8.170 | 8.180 | 7,490,992 | -0.12(-1.45%) |
Sep 09, 2024 | 8.580 | 8.700 | 8.280 | 8.300 | 10,000,509 | -0.62(-6.95%) |
Sep 06, 2024 | 8.410 | 8.968 | 8.390 | 8.920 | 14,325,209 | +0.40(+4.69%) |
Sep 05, 2024 | 8.430 | 8.560 | 8.340 | 8.520 | 8,546,414 | +0.31(+3.78%) |
Sep 04, 2024 | 8.450 | 8.505 | 8.150 | 8.210 | 8,902,540 | -0.03(-0.36%) |
Sep 03, 2024 | 8.080 | 8.310 | 8.070 | 8.240 | 4,954,186 | +0.09(+1.10%) |
Aug 30, 2024 | 8.020 | 8.280 | 7.972 | 8.150 | 6,033,651 | +0.09(+1.12%) |
Aug 29, 2024 | 7.910 | 8.110 | 7.790 | 8.060 | 5,861,684 | -0.04(-0.49%) |
Aug 28, 2024 | 7.990 | 8.230 | 7.960 | 8.100 | 5,298,105 | +0.39(+5.06%) |
Aug 27, 2024 | 7.670 | 7.790 | 7.660 | 7.710 | 4,729,327 | +0.16(+2.12%) |
Aug 26, 2024 | 7.480 | 7.580 | 7.480 | 7.550 | 4,790,032 | +0.05(+0.67%) |
Aug 23, 2024 | 7.840 | 7.885 | 7.480 | 7.500 | 7,683,020 | -0.45(-5.66%) |
Aug 22, 2024 | 7.880 | 7.970 | 7.861 | 7.950 | 4,085,144 | +0.18(+2.32%) |
Aug 21, 2024 | 8.070 | 8.150 | 7.770 | 7.770 | 7,419,514 | -0.28(-3.48%) |
Aug 20, 2024 | 7.930 | 8.180 | 7.855 | 8.050 | 6,726,940 | -0.07(-0.86%) |
Aug 19, 2024 | 8.170 | 8.250 | 8.080 | 8.120 | 4,002,740 | +0.11(+1.37%) |
Aug 16, 2024 | 8.180 | 8.320 | 7.990 | 8.010 | 6,526,324 | -0.41(-4.87%) |
Aug 15, 2024 | 8.130 | 8.465 | 8.024 | 8.420 | 6,480,352 | +0.27(+3.31%) |
Aug 14, 2024 | 7.920 | 8.183 | 7.890 | 8.150 | 7,758,428 | +0.24(+3.03%) |
Aug 13, 2024 | 8.180 | 8.180 | 7.790 | 7.910 | 5,962,513 | -0.25(-3.06%) |
Aug 12, 2024 | 8.120 | 8.310 | 7.935 | 8.160 | 7,223,554 | +0.23(+2.90%) |
Aug 09, 2024 | 7.990 | 8.090 | 7.870 | 7.930 | 5,104,927 | -0.15(-1.86%) |
Aug 08, 2024 | 8.370 | 8.541 | 8.010 | 8.080 | 7,521,433 | -0.77(-8.70%) |
Aug 07, 2024 | 8.490 | 8.870 | 8.440 | 8.850 | 7,913,060 | +0.32(+3.75%) |
Aug 06, 2024 | 8.810 | 8.960 | 8.490 | 8.530 | 8,033,302 | -0.58(-6.37%) |
Aug 05, 2024 | 9.570 | 9.590 | 8.840 | 9.110 | 21,422,756 | +1.17(+14.74%) |
Aug 02, 2024 | 7.650 | 7.970 | 7.570 | 7.940 | 9,193,359 | +0.10(+1.28%) |
Aug 01, 2024 | 7.680 | 7.975 | 7.655 | 7.840 | 7,880,275 | +0.21(+2.74%) |
Jul 31, 2024 | 7.471 | 7.651 | 7.426 | 7.631 | 6,378,524 | +0.10(+1.32%) |
Jul 30, 2024 | 7.451 | 7.581 | 7.417 | 7.531 | 6,919,841 | +0.15(+2.03%) |
Jul 29, 2024 | 7.122 | 7.466 | 7.102 | 7.382 | 9,566,202 | +0.11(+1.51%) |
Jul 26, 2024 | 7.282 | 7.421 | 7.257 | 7.272 | 5,603,757 | -0.41(-5.32%) |
Jul 25, 2024 | 7.761 | 7.830 | 7.611 | 7.681 | 7,701,474 | +0.12(+1.58%) |
Jul 24, 2024 | 7.422 | 7.571 | 7.382 | 7.561 | 5,885,227 | -0.02(-0.26%) |
Jul 23, 2024 | 7.431 | 7.581 | 7.371 | 7.581 | 8,132,396 | +0.32(+4.40%) |
Jul 22, 2024 | 7.302 | 7.466 | 7.262 | 7.262 | 5,092,093 | -0.12(-1.62%) |
Jul 19, 2024 | 7.751 | 7.761 | 7.335 | 7.382 | 6,731,829 | -0.45(-5.73%) |
Jul 18, 2024 | 7.671 | 7.880 | 7.656 | 7.830 | 6,639,814 | +0.13(+1.68%) |
Jul 17, 2024 | 7.681 | 7.790 | 7.601 | 7.701 | 6,679,213 | +0.07(+0.92%) |
Jul 16, 2024 | 7.811 | 7.891 | 7.621 | 7.631 | 6,350,260 | -0.22(-2.80%) |
Jul 15, 2024 | 7.950 | 7.990 | 7.771 | 7.850 | 8,135,320 | -0.86(-9.85%) |
Jul 12, 2024 | 8.708 | 8.737 | 8.574 | 8.708 | 4,493,167 | -0.04(-0.46%) |
Jul 11, 2024 | 8.539 | 8.793 | 8.509 | 8.748 | 7,998,791 | +0.00(+0.00%) |
Jul 10, 2024 | 8.658 | 8.768 | 8.653 | 8.748 | 6,497,452 | +0.07(+0.80%) |
Jul 09, 2024 | 8.768 | 8.828 | 8.609 | 8.678 | 7,771,149 | -0.21(-2.36%) |
Jul 08, 2024 | 8.768 | 9.137 | 8.738 | 8.888 | 10,781,933 | +0.00(+0.00%) |
Jul 05, 2024 | 9.008 | 9.047 | 8.807 | 8.888 | 10,676,415 | +0.56(+6.71%) |
Jul 03, 2024 | 8.379 | 8.409 | 8.290 | 8.329 | 4,522,907 | +0.20(+2.45%) |
Jul 02, 2024 | 8.000 | 8.160 | 7.975 | 8.130 | 4,660,444 | +0.16(+2.00%) |