Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 7.210 | 7.255 | 6.940 | 7.190 | 27,477,986 | -0.03(-0.42%) |
Sep 19, 2024 | 7.570 | 7.620 | 7.162 | 7.220 | 25,305,578 | +0.05(+0.70%) |
Sep 18, 2024 | 7.080 | 7.570 | 7.010 | 7.170 | 18,918,656 | +0.07(+0.99%) |
Sep 17, 2024 | 7.090 | 7.280 | 6.970 | 7.100 | 12,640,062 | +0.14(+2.01%) |
Sep 16, 2024 | 6.990 | 7.090 | 6.830 | 6.960 | 12,026,435 | -0.24(-3.33%) |
Sep 13, 2024 | 7.070 | 7.300 | 6.950 | 7.200 | 15,070,144 | +0.17(+2.42%) |
Sep 12, 2024 | 7.130 | 7.160 | 6.970 | 7.030 | 11,222,991 | -0.06(-0.85%) |
Sep 11, 2024 | 7.000 | 7.190 | 6.700 | 7.090 | 15,497,675 | -0.15(-2.07%) |
Sep 10, 2024 | 6.840 | 7.280 | 6.600 | 7.240 | 13,623,463 | +0.43(+6.31%) |
Sep 09, 2024 | 6.580 | 6.850 | 6.390 | 6.810 | 15,306,700 | +0.43(+6.74%) |
Sep 06, 2024 | 6.790 | 6.820 | 6.355 | 6.380 | 14,843,985 | -0.31(-4.63%) |
Sep 05, 2024 | 6.780 | 6.940 | 6.630 | 6.690 | 12,108,042 | -0.16(-2.34%) |
Sep 04, 2024 | 6.690 | 7.050 | 6.615 | 6.850 | 11,116,273 | +0.07(+1.03%) |
Sep 03, 2024 | 7.480 | 7.480 | 6.710 | 6.780 | 19,593,456 | -0.75(-9.96%) |
Aug 30, 2024 | 7.720 | 7.760 | 7.520 | 7.530 | 14,246,364 | -0.15(-1.95%) |
Aug 29, 2024 | 7.790 | 8.020 | 7.610 | 7.680 | 11,616,248 | +0.04(+0.52%) |
Aug 28, 2024 | 7.820 | 7.875 | 7.530 | 7.640 | 11,668,616 | -0.26(-3.29%) |
Aug 27, 2024 | 8.200 | 8.280 | 7.800 | 7.900 | 16,480,659 | -0.46(-5.50%) |
Aug 26, 2024 | 8.500 | 8.550 | 8.210 | 8.360 | 13,832,629 | -0.14(-1.65%) |
Aug 23, 2024 | 8.080 | 8.520 | 7.980 | 8.500 | 20,932,636 | +0.45(+5.59%) |
Aug 22, 2024 | 8.340 | 8.385 | 8.020 | 8.050 | 13,077,365 | -0.30(-3.59%) |
Aug 21, 2024 | 8.080 | 8.380 | 7.970 | 8.350 | 18,375,516 | +0.31(+3.86%) |
Aug 20, 2024 | 8.200 | 8.310 | 7.860 | 8.040 | 14,534,036 | -0.01(-0.12%) |
Aug 19, 2024 | 8.010 | 8.170 | 7.800 | 8.050 | 15,200,644 | +0.06(+0.75%) |
Aug 16, 2024 | 7.700 | 8.146 | 7.680 | 7.990 | 17,142,778 | +0.31(+4.04%) |
Aug 15, 2024 | 7.720 | 8.050 | 7.650 | 7.680 | 17,062,780 | +0.03(+0.39%) |
Aug 14, 2024 | 7.950 | 7.990 | 7.570 | 7.650 | 13,427,059 | -0.19(-2.42%) |
Aug 13, 2024 | 7.650 | 8.000 | 7.530 | 7.840 | 14,063,512 | +0.23(+3.02%) |
Aug 12, 2024 | 7.850 | 7.985 | 7.520 | 7.610 | 16,848,240 | -0.45(-5.58%) |
Aug 09, 2024 | 8.260 | 8.374 | 8.030 | 8.060 | 12,830,755 | -0.23(-2.77%) |
Aug 08, 2024 | 8.020 | 8.460 | 7.775 | 8.290 | 16,446,000 | +0.65(+8.51%) |
Aug 07, 2024 | 8.610 | 8.630 | 7.610 | 7.640 | 19,138,426 | -0.77(-9.16%) |
Aug 06, 2024 | 8.510 | 8.620 | 8.050 | 8.410 | 16,232,731 | +0.10(+1.20%) |
Aug 05, 2024 | 7.390 | 8.510 | 7.250 | 8.310 | 27,444,712 | -0.26(-3.03%) |
Aug 02, 2024 | 9.270 | 9.459 | 8.440 | 8.570 | 25,183,200 | -0.75(-8.05%) |
Aug 01, 2024 | 10.10 | 10.26 | 9.300 | 9.320 | 25,892,170 | -0.87(-8.54%) |
Jul 31, 2024 | 10.60 | 10.83 | 10.16 | 10.19 | 19,250,672 | -0.18(-1.74%) |
Jul 30, 2024 | 10.69 | 10.75 | 10.28 | 10.37 | 12,509,144 | -0.26(-2.45%) |
Jul 29, 2024 | 11.62 | 11.93 | 10.58 | 10.63 | 23,562,900 | -0.57(-5.09%) |
Jul 26, 2024 | 11.35 | 11.74 | 10.99 | 11.20 | 20,906,888 | +0.47(+4.38%) |
Jul 25, 2024 | 10.97 | 11.27 | 10.64 | 10.73 | 19,729,562 | -0.59(-5.21%) |
Jul 24, 2024 | 11.79 | 12.08 | 11.19 | 11.32 | 26,949,656 | -0.27(-2.33%) |
Jul 23, 2024 | 12.02 | 12.44 | 11.46 | 11.59 | 20,373,864 | -0.65(-5.31%) |
Jul 22, 2024 | 12.25 | 12.45 | 11.61 | 12.24 | 25,461,280 | +0.21(+1.75%) |
Jul 19, 2024 | 11.12 | 12.11 | 10.88 | 12.03 | 26,982,724 | +1.08(+9.86%) |
Jul 18, 2024 | 12.72 | 12.82 | 10.86 | 10.95 | 35,443,248 | -1.47(-11.84%) |
Jul 17, 2024 | 12.36 | 13.09 | 11.77 | 12.42 | 33,406,344 | -0.28(-2.20%) |
Jul 16, 2024 | 11.43 | 12.88 | 11.25 | 12.70 | 45,020,664 | +1.22(+10.63%) |
Jul 15, 2024 | 10.33 | 11.69 | 10.24 | 11.48 | 45,117,500 | +1.68(+17.08%) |
Jul 12, 2024 | 9.390 | 9.920 | 9.370 | 9.805 | 22,468,616 | +0.49(+5.32%) |
Jul 11, 2024 | 9.490 | 9.700 | 9.240 | 9.310 | 22,270,400 | +0.15(+1.64%) |
Jul 10, 2024 | 9.210 | 9.330 | 9.030 | 9.160 | 15,029,639 | +0.02(+0.22%) |
Jul 09, 2024 | 9.450 | 9.490 | 8.920 | 9.140 | 20,250,902 | -0.26(-2.77%) |
Jul 08, 2024 | 9.780 | 10.05 | 9.300 | 9.400 | 20,743,452 | -0.24(-2.49%) |
Jul 05, 2024 | 9.160 | 9.640 | 9.040 | 9.640 | 19,688,880 | +0.07(+0.73%) |
Jul 03, 2024 | 9.390 | 9.700 | 9.350 | 9.570 | 10,714,946 | -0.15(-1.54%) |
Jul 02, 2024 | 9.910 | 9.990 | 9.680 | 9.720 | 16,247,457 | -0.23(-2.31%) |