Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.760 | 8.005 | 7.670 | 7.990 | 426,409 | +0.37(+4.79%) |
Sep 25, 2024 | 7.400 | 7.710 | 7.335 | 7.625 | 807,261 | +0.21(+2.90%) |
Sep 24, 2024 | 7.490 | 7.630 | 7.390 | 7.410 | 443,464 | -0.01(-0.13%) |
Sep 23, 2024 | 7.600 | 7.710 | 7.340 | 7.420 | 475,993 | -0.16(-2.11%) |
Sep 20, 2024 | 7.480 | 7.660 | 7.450 | 7.580 | 744,976 | +0.10(+1.34%) |
Sep 19, 2024 | 7.600 | 7.680 | 7.430 | 7.480 | 409,648 | +0.12(+1.63%) |
Sep 18, 2024 | 7.460 | 7.770 | 7.345 | 7.360 | 524,822 | -0.12(-1.60%) |
Sep 17, 2024 | 7.480 | 7.750 | 7.465 | 7.480 | 552,969 | +0.06(+0.81%) |
Sep 16, 2024 | 7.430 | 7.660 | 7.200 | 7.420 | 770,805 | +0.37(+5.25%) |
Sep 13, 2024 | 7.080 | 7.384 | 6.920 | 7.050 | 549,996 | -0.01(-0.14%) |
Sep 12, 2024 | 6.850 | 7.150 | 6.810 | 7.060 | 445,156 | +0.29(+4.28%) |
Sep 11, 2024 | 6.400 | 6.790 | 6.280 | 6.770 | 618,020 | +0.37(+5.78%) |
Sep 10, 2024 | 6.350 | 6.480 | 6.270 | 6.400 | 445,733 | +0.02(+0.31%) |
Sep 09, 2024 | 6.240 | 6.390 | 6.100 | 6.380 | 639,707 | +0.22(+3.57%) |
Sep 06, 2024 | 6.460 | 6.500 | 6.080 | 6.160 | 850,982 | -0.30(-4.64%) |
Sep 05, 2024 | 6.600 | 6.705 | 6.440 | 6.460 | 554,660 | -0.15(-2.27%) |
Sep 04, 2024 | 6.960 | 7.000 | 6.415 | 6.610 | 986,962 | -0.36(-5.16%) |
Sep 03, 2024 | 6.720 | 7.000 | 6.660 | 6.970 | 989,770 | +0.10(+1.46%) |
Aug 30, 2024 | 6.800 | 6.870 | 6.570 | 6.870 | 997,501 | -0.05(-0.72%) |
Aug 29, 2024 | 6.280 | 6.960 | 6.050 | 6.920 | 3,297,152 | -0.76(-9.90%) |
Aug 28, 2024 | 7.730 | 7.760 | 7.550 | 7.680 | 469,546 | -0.03(-0.39%) |
Aug 27, 2024 | 7.830 | 7.830 | 7.670 | 7.710 | 308,750 | -0.13(-1.66%) |
Aug 26, 2024 | 7.970 | 8.000 | 7.810 | 7.840 | 152,680 | -0.06(-0.76%) |
Aug 23, 2024 | 7.790 | 8.040 | 7.710 | 7.900 | 231,920 | +0.17(+2.20%) |
Aug 22, 2024 | 7.990 | 8.040 | 7.720 | 7.730 | 197,725 | -0.23(-2.89%) |
Aug 21, 2024 | 7.800 | 7.970 | 7.660 | 7.960 | 240,069 | +0.17(+2.18%) |
Aug 20, 2024 | 7.800 | 7.960 | 7.640 | 7.790 | 265,475 | +0.01(+0.13%) |
Aug 19, 2024 | 7.610 | 7.820 | 7.530 | 7.780 | 570,769 | +0.26(+3.46%) |
Aug 16, 2024 | 7.490 | 7.740 | 7.420 | 7.520 | 276,485 | -0.04(-0.53%) |
Aug 15, 2024 | 7.370 | 7.650 | 7.370 | 7.560 | 398,177 | +0.32(+4.42%) |
Aug 14, 2024 | 7.360 | 7.390 | 7.080 | 7.240 | 383,530 | -0.11(-1.50%) |
Aug 13, 2024 | 7.190 | 7.440 | 7.080 | 7.350 | 456,428 | +0.26(+3.67%) |
Aug 12, 2024 | 7.220 | 7.245 | 7.075 | 7.090 | 293,550 | -0.11(-1.53%) |
Aug 09, 2024 | 7.210 | 7.370 | 7.040 | 7.200 | 1,234,926 | -0.06(-0.83%) |
Aug 08, 2024 | 7.320 | 7.450 | 7.230 | 7.260 | 446,172 | +0.04(+0.55%) |
Aug 07, 2024 | 7.650 | 7.720 | 7.220 | 7.220 | 327,787 | -0.34(-4.50%) |
Aug 06, 2024 | 7.560 | 7.680 | 7.470 | 7.560 | 369,201 | +0.00(+0.00%) |
Aug 05, 2024 | 7.500 | 7.730 | 7.390 | 7.560 | 403,175 | -0.31(-3.94%) |
Aug 02, 2024 | 8.020 | 8.045 | 7.760 | 7.870 | 813,705 | -0.41(-4.95%) |
Aug 01, 2024 | 8.560 | 8.600 | 8.020 | 8.280 | 691,341 | -0.28(-3.27%) |
Jul 31, 2024 | 8.580 | 8.980 | 8.440 | 8.560 | 726,055 | +0.13(+1.54%) |
Jul 30, 2024 | 8.600 | 8.665 | 8.415 | 8.430 | 316,932 | -0.13(-1.52%) |
Jul 29, 2024 | 8.870 | 8.880 | 8.520 | 8.560 | 346,316 | -0.35(-3.93%) |
Jul 26, 2024 | 9.000 | 9.000 | 8.685 | 8.910 | 268,662 | +0.05(+0.56%) |
Jul 25, 2024 | 8.690 | 9.090 | 8.680 | 8.860 | 283,341 | +0.13(+1.49%) |
Jul 24, 2024 | 8.970 | 9.070 | 8.670 | 8.730 | 346,265 | -0.32(-3.54%) |
Jul 23, 2024 | 9.070 | 9.200 | 9.020 | 9.050 | 191,258 | -0.10(-1.09%) |
Jul 22, 2024 | 9.380 | 9.380 | 8.980 | 9.150 | 183,336 | -0.05(-0.54%) |
Jul 19, 2024 | 9.000 | 9.220 | 8.880 | 9.200 | 305,678 | +0.17(+1.88%) |
Jul 18, 2024 | 9.510 | 9.550 | 8.940 | 9.030 | 311,930 | -0.40(-4.24%) |
Jul 17, 2024 | 9.310 | 9.650 | 9.250 | 9.430 | 572,381 | -0.05(-0.53%) |
Jul 16, 2024 | 8.900 | 9.575 | 8.900 | 9.480 | 645,164 | +0.62(+7.00%) |
Jul 15, 2024 | 9.210 | 9.250 | 8.800 | 8.860 | 383,981 | -0.28(-3.01%) |
Jul 12, 2024 | 8.930 | 9.258 | 8.800 | 9.135 | 539,880 | +0.33(+3.81%) |
Jul 11, 2024 | 8.670 | 8.990 | 8.617 | 8.800 | 506,826 | +0.29(+3.41%) |
Jul 10, 2024 | 8.550 | 8.620 | 8.433 | 8.510 | 384,205 | -0.03(-0.35%) |
Jul 09, 2024 | 8.860 | 8.875 | 8.530 | 8.540 | 393,929 | -0.31(-3.50%) |
Jul 08, 2024 | 8.880 | 9.125 | 8.790 | 8.850 | 451,900 | -0.01(-0.11%) |
Jul 05, 2024 | 8.550 | 8.920 | 8.510 | 8.860 | 298,932 | +0.26(+3.02%) |
Jul 03, 2024 | 8.380 | 8.870 | 8.350 | 8.600 | 333,975 | +0.27(+3.24%) |
Jul 02, 2024 | 8.320 | 8.540 | 8.270 | 8.330 | 393,252 | +0.03(+0.36%) |