Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.750 | 7.827 | 7.715 | 7.770 | 13,556,026 | +0.07(+0.91%) |
Sep 25, 2024 | 7.730 | 7.740 | 7.690 | 7.700 | 12,524,539 | -0.04(-0.52%) |
Sep 24, 2024 | 7.580 | 7.750 | 7.575 | 7.740 | 15,807,493 | +0.17(+2.25%) |
Sep 23, 2024 | 7.660 | 7.660 | 7.560 | 7.570 | 18,111,552 | +0.00(+0.00%) |
Sep 20, 2024 | 7.560 | 7.650 | 7.494 | 7.570 | 21,824,432 | +0.11(+1.47%) |
Sep 19, 2024 | 7.500 | 7.530 | 7.450 | 7.460 | 14,019,216 | +0.11(+1.50%) |
Sep 18, 2024 | 7.370 | 7.495 | 7.330 | 7.350 | 17,455,564 | -0.01(-0.14%) |
Sep 17, 2024 | 7.380 | 7.390 | 7.320 | 7.360 | 16,496,328 | -0.01(-0.14%) |
Sep 16, 2024 | 7.430 | 7.450 | 7.320 | 7.370 | 14,680,289 | -0.09(-1.21%) |
Sep 13, 2024 | 7.340 | 7.470 | 7.330 | 7.460 | 15,396,297 | +0.15(+2.05%) |
Sep 12, 2024 | 7.290 | 7.330 | 7.270 | 7.310 | 14,567,028 | +0.02(+0.27%) |
Sep 11, 2024 | 7.260 | 7.290 | 7.165 | 7.290 | 13,423,276 | -0.04(-0.55%) |
Sep 10, 2024 | 7.300 | 7.340 | 7.260 | 7.330 | 18,477,078 | +0.03(+0.41%) |
Sep 09, 2024 | 7.260 | 7.330 | 7.240 | 7.300 | 13,059,722 | +0.08(+1.11%) |
Sep 06, 2024 | 7.280 | 7.330 | 7.210 | 7.220 | 17,911,328 | -0.16(-2.10%) |
Sep 05, 2024 | 7.350 | 7.420 | 7.310 | 7.375 | 17,099,416 | -0.05(-0.74%) |
Sep 04, 2024 | 7.340 | 7.440 | 7.330 | 7.430 | 14,732,146 | +0.10(+1.36%) |
Sep 03, 2024 | 7.440 | 7.460 | 7.320 | 7.330 | 17,369,658 | -0.12(-1.61%) |
Aug 30, 2024 | 7.460 | 7.460 | 7.410 | 7.450 | 12,942,047 | +0.02(+0.27%) |
Aug 29, 2024 | 7.480 | 7.480 | 7.405 | 7.430 | 14,329,127 | +0.02(+0.27%) |
Aug 28, 2024 | 7.450 | 7.470 | 7.370 | 7.410 | 9,884,449 | -0.02(-0.27%) |
Aug 27, 2024 | 7.430 | 7.440 | 7.400 | 7.430 | 10,510,102 | -0.01(-0.13%) |
Aug 26, 2024 | 7.400 | 7.476 | 7.400 | 7.440 | 15,512,741 | +0.04(+0.54%) |
Aug 23, 2024 | 7.280 | 7.420 | 7.264 | 7.400 | 19,257,288 | +0.16(+2.21%) |
Aug 22, 2024 | 7.250 | 7.310 | 7.220 | 7.240 | 14,752,775 | -0.01(-0.14%) |
Aug 21, 2024 | 7.170 | 7.260 | 7.150 | 7.250 | 17,508,552 | +0.05(+0.69%) |
Aug 20, 2024 | 7.170 | 7.200 | 7.150 | 7.200 | 10,033,978 | +0.01(+0.14%) |
Aug 19, 2024 | 7.140 | 7.210 | 7.135 | 7.190 | 17,009,860 | +0.09(+1.27%) |
Aug 16, 2024 | 7.020 | 7.130 | 7.020 | 7.100 | 11,205,996 | +0.10(+1.43%) |
Aug 15, 2024 | 6.930 | 7.010 | 6.920 | 7.000 | 10,641,086 | +0.13(+1.89%) |
Aug 14, 2024 | 6.860 | 6.910 | 6.830 | 6.870 | 14,294,459 | -0.05(-0.72%) |
Aug 13, 2024 | 6.750 | 6.950 | 6.740 | 6.920 | 18,752,324 | +0.21(+3.13%) |
Aug 12, 2024 | 6.740 | 6.770 | 6.690 | 6.710 | 11,350,733 | +0.01(+0.15%) |
Aug 09, 2024 | 6.690 | 6.730 | 6.670 | 6.700 | 21,556,020 | -0.02(-0.30%) |
Aug 08, 2024 | 6.580 | 6.730 | 6.580 | 6.720 | 23,367,130 | +0.14(+2.13%) |
Aug 07, 2024 | 6.600 | 6.730 | 6.560 | 6.580 | 24,485,372 | +0.07(+1.08%) |
Aug 06, 2024 | 6.500 | 6.600 | 6.485 | 6.510 | 24,886,364 | -0.02(-0.31%) |
Aug 05, 2024 | 6.460 | 6.595 | 6.410 | 6.530 | 29,405,292 | -0.21(-3.12%) |
Aug 02, 2024 | 6.740 | 6.800 | 6.690 | 6.740 | 23,491,094 | -0.04(-0.59%) |
Aug 01, 2024 | 6.880 | 6.950 | 6.760 | 6.780 | 20,971,476 | -0.11(-1.60%) |
Jul 31, 2024 | 6.770 | 6.960 | 6.770 | 6.890 | 24,849,592 | +0.02(+0.29%) |
Jul 30, 2024 | 6.730 | 6.890 | 6.720 | 6.870 | 25,350,992 | +0.12(+1.78%) |
Jul 29, 2024 | 6.710 | 6.800 | 6.660 | 6.750 | 28,188,588 | +0.06(+0.90%) |
Jul 26, 2024 | 6.590 | 6.700 | 6.580 | 6.690 | 16,450,844 | +0.14(+2.14%) |
Jul 25, 2024 | 6.550 | 6.620 | 6.530 | 6.550 | 20,019,236 | +0.00(+0.00%) |
Jul 24, 2024 | 6.620 | 6.625 | 6.550 | 6.550 | 12,247,153 | -0.09(-1.36%) |
Jul 23, 2024 | 6.630 | 6.680 | 6.610 | 6.640 | 12,646,682 | -0.08(-1.19%) |
Jul 22, 2024 | 6.600 | 6.720 | 6.580 | 6.720 | 28,106,902 | +0.15(+2.28%) |
Jul 19, 2024 | 6.560 | 6.610 | 6.540 | 6.570 | 16,244,442 | -0.07(-1.05%) |
Jul 18, 2024 | 6.750 | 6.750 | 6.610 | 6.640 | 18,145,322 | -0.09(-1.34%) |
Jul 17, 2024 | 6.740 | 6.780 | 6.700 | 6.730 | 21,808,848 | -0.03(-0.44%) |
Jul 16, 2024 | 6.570 | 6.810 | 6.560 | 6.760 | 34,218,748 | +0.27(+4.16%) |
Jul 15, 2024 | 6.550 | 6.578 | 6.430 | 6.490 | 27,261,700 | -0.19(-2.84%) |
Jul 12, 2024 | 6.580 | 6.740 | 6.550 | 6.680 | 36,540,880 | +0.29(+4.54%) |
Jul 11, 2024 | 6.380 | 6.460 | 6.350 | 6.390 | 22,713,160 | -0.05(-0.78%) |
Jul 10, 2024 | 6.410 | 6.440 | 6.360 | 6.440 | 10,791,892 | +0.11(+1.74%) |
Jul 09, 2024 | 6.340 | 6.380 | 6.310 | 6.330 | 14,156,332 | -0.07(-1.09%) |
Jul 08, 2024 | 6.330 | 6.430 | 6.310 | 6.400 | 17,938,556 | +0.18(+2.89%) |
Jul 05, 2024 | 6.240 | 6.245 | 6.120 | 6.220 | 16,555,255 | +0.03(+0.48%) |
Jul 03, 2024 | 6.240 | 6.270 | 6.180 | 6.190 | 7,581,948 | -0.01(-0.16%) |
Jul 02, 2024 | 6.180 | 6.220 | 6.170 | 6.200 | 9,648,697 | -0.06(-0.96%) |