Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 7.860 | 8.050 | 7.645 | 7.900 | 627,180 | +0.31(+4.08%) |
Sep 18, 2024 | 7.490 | 7.850 | 7.320 | 7.590 | 652,894 | +0.07(+0.93%) |
Sep 17, 2024 | 7.630 | 7.820 | 7.491 | 7.520 | 379,642 | -0.05(-0.66%) |
Sep 16, 2024 | 7.870 | 7.870 | 7.460 | 7.570 | 408,233 | -0.26(-3.32%) |
Sep 13, 2024 | 7.500 | 7.850 | 7.435 | 7.830 | 523,447 | +0.47(+6.39%) |
Sep 12, 2024 | 7.520 | 7.520 | 7.270 | 7.360 | 469,424 | -0.13(-1.74%) |
Sep 11, 2024 | 7.320 | 7.510 | 7.230 | 7.490 | 607,468 | +0.14(+1.90%) |
Sep 10, 2024 | 7.440 | 7.550 | 7.190 | 7.350 | 394,221 | -0.09(-1.21%) |
Sep 09, 2024 | 7.420 | 7.590 | 7.280 | 7.440 | 647,100 | -0.06(-0.80%) |
Sep 06, 2024 | 7.590 | 7.716 | 7.430 | 7.500 | 667,173 | -0.14(-1.83%) |
Sep 05, 2024 | 8.070 | 8.110 | 7.630 | 7.640 | 720,566 | -0.36(-4.50%) |
Sep 04, 2024 | 7.900 | 8.130 | 7.730 | 8.000 | 1,269,307 | +0.09(+1.14%) |
Sep 03, 2024 | 8.300 | 8.460 | 7.820 | 7.910 | 740,969 | -0.52(-6.17%) |
Aug 30, 2024 | 8.160 | 8.460 | 7.990 | 8.430 | 531,220 | +0.34(+4.20%) |
Aug 29, 2024 | 7.970 | 8.310 | 7.910 | 8.090 | 530,758 | +0.19(+2.41%) |
Aug 28, 2024 | 8.000 | 8.120 | 7.775 | 7.900 | 511,861 | -0.21(-2.59%) |
Aug 27, 2024 | 8.180 | 8.340 | 7.900 | 8.110 | 516,669 | -0.17(-2.05%) |
Aug 26, 2024 | 8.480 | 8.480 | 8.200 | 8.280 | 445,550 | -0.13(-1.55%) |
Aug 23, 2024 | 8.310 | 8.490 | 8.130 | 8.410 | 525,260 | +0.22(+2.69%) |
Aug 22, 2024 | 8.650 | 8.690 | 8.160 | 8.190 | 587,737 | -0.46(-5.32%) |
Aug 21, 2024 | 8.390 | 8.690 | 8.310 | 8.650 | 523,870 | +0.30(+3.59%) |
Aug 20, 2024 | 8.750 | 8.755 | 8.300 | 8.350 | 544,638 | -0.39(-4.46%) |
Aug 19, 2024 | 8.170 | 8.760 | 8.100 | 8.740 | 673,569 | +0.60(+7.37%) |
Aug 16, 2024 | 8.260 | 8.400 | 8.060 | 8.140 | 752,320 | -0.16(-1.93%) |
Aug 15, 2024 | 8.190 | 8.640 | 8.080 | 8.300 | 587,754 | +0.28(+3.49%) |
Aug 14, 2024 | 8.210 | 8.210 | 7.870 | 8.020 | 575,302 | -0.12(-1.47%) |
Aug 13, 2024 | 7.940 | 8.250 | 7.790 | 8.140 | 608,952 | +0.28(+3.56%) |
Aug 12, 2024 | 8.010 | 8.030 | 7.700 | 7.860 | 633,422 | -0.15(-1.87%) |
Aug 09, 2024 | 8.250 | 8.290 | 7.980 | 8.010 | 495,820 | -0.27(-3.26%) |
Aug 08, 2024 | 8.400 | 8.540 | 8.220 | 8.280 | 655,661 | -0.03(-0.36%) |
Aug 07, 2024 | 8.880 | 8.880 | 8.290 | 8.310 | 657,737 | -0.22(-2.58%) |
Aug 06, 2024 | 8.890 | 8.980 | 8.510 | 8.530 | 721,973 | -0.43(-4.80%) |
Aug 05, 2024 | 8.830 | 9.070 | 8.520 | 8.960 | 1,209,622 | -0.64(-6.67%) |
Aug 02, 2024 | 9.530 | 9.665 | 9.310 | 9.600 | 1,261,242 | -0.16(-1.64%) |
Aug 01, 2024 | 10.66 | 10.74 | 9.490 | 9.760 | 1,350,852 | -1.19(-10.87%) |
Jul 31, 2024 | 11.12 | 11.44 | 10.57 | 10.95 | 1,032,555 | +0.15(+1.39%) |
Jul 30, 2024 | 10.23 | 10.87 | 10.19 | 10.80 | 852,677 | -0.01(-0.09%) |
Jul 29, 2024 | 10.96 | 11.25 | 10.66 | 10.81 | 820,366 | -0.18(-1.64%) |
Jul 26, 2024 | 10.64 | 10.99 | 10.49 | 10.99 | 930,739 | +0.52(+4.97%) |
Jul 25, 2024 | 9.760 | 10.70 | 9.730 | 10.47 | 1,533,037 | +0.09(+0.87%) |
Jul 24, 2024 | 10.08 | 11.09 | 9.810 | 10.38 | 2,619,748 | -2.70(-20.64%) |
Jul 23, 2024 | 12.51 | 13.47 | 12.40 | 13.08 | 934,318 | +0.28(+2.19%) |
Jul 22, 2024 | 12.39 | 12.81 | 12.24 | 12.80 | 964,084 | +0.51(+4.15%) |
Jul 19, 2024 | 12.10 | 12.55 | 12.00 | 12.29 | 815,274 | +0.12(+0.99%) |
Jul 18, 2024 | 12.07 | 12.25 | 11.65 | 12.17 | 885,626 | +0.02(+0.16%) |
Jul 17, 2024 | 12.05 | 12.70 | 11.90 | 12.15 | 737,334 | -0.01(-0.08%) |
Jul 16, 2024 | 11.99 | 12.30 | 11.88 | 12.16 | 721,445 | +0.36(+3.05%) |
Jul 15, 2024 | 11.85 | 11.95 | 11.43 | 11.80 | 737,026 | +0.04(+0.34%) |
Jul 12, 2024 | 11.77 | 11.99 | 11.52 | 11.76 | 829,251 | +0.03(+0.21%) |
Jul 11, 2024 | 11.30 | 12.06 | 11.21 | 11.73 | 817,112 | +0.71(+6.39%) |
Jul 10, 2024 | 11.47 | 11.55 | 10.84 | 11.03 | 710,807 | -0.44(-3.84%) |
Jul 09, 2024 | 10.89 | 11.63 | 10.76 | 11.47 | 929,066 | +0.53(+4.84%) |
Jul 08, 2024 | 10.90 | 11.10 | 10.40 | 10.94 | 734,927 | +0.16(+1.48%) |
Jul 05, 2024 | 10.57 | 10.99 | 10.30 | 10.78 | 656,449 | +0.16(+1.51%) |
Jul 03, 2024 | 10.94 | 11.00 | 10.60 | 10.62 | 324,276 | -0.20(-1.85%) |
Jul 02, 2024 | 10.85 | 11.13 | 10.66 | 10.82 | 816,568 | -0.21(-1.90%) |