Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.560 | 7.735 | 7.505 | 7.560 | 1,883,647 | +0.04(+0.53%) |
Sep 26, 2024 | 7.660 | 7.700 | 7.390 | 7.520 | 2,647,024 | +0.02(+0.27%) |
Sep 25, 2024 | 7.310 | 7.570 | 7.265 | 7.500 | 2,313,823 | +0.16(+2.18%) |
Sep 24, 2024 | 7.330 | 7.370 | 7.170 | 7.340 | 1,837,353 | +0.07(+0.96%) |
Sep 23, 2024 | 7.330 | 7.343 | 7.160 | 7.270 | 2,252,685 | +0.04(+0.55%) |
Sep 20, 2024 | 7.140 | 7.300 | 6.970 | 7.230 | 4,966,289 | +0.08(+1.12%) |
Sep 19, 2024 | 7.280 | 7.320 | 7.100 | 7.150 | 1,866,528 | +0.11(+1.56%) |
Sep 18, 2024 | 7.380 | 7.400 | 7.000 | 7.040 | 2,481,716 | -0.31(-4.22%) |
Sep 17, 2024 | 6.960 | 7.490 | 6.960 | 7.350 | 4,213,129 | +0.40(+5.76%) |
Sep 16, 2024 | 6.740 | 6.990 | 6.655 | 6.950 | 2,922,482 | +0.25(+3.73%) |
Sep 13, 2024 | 6.310 | 6.785 | 6.310 | 6.700 | 3,583,648 | +0.45(+7.20%) |
Sep 12, 2024 | 5.950 | 6.425 | 5.950 | 6.250 | 3,053,464 | +0.33(+5.57%) |
Sep 11, 2024 | 5.760 | 5.965 | 5.650 | 5.920 | 2,046,583 | +0.13(+2.25%) |
Sep 10, 2024 | 5.670 | 5.800 | 5.530 | 5.790 | 2,162,729 | +0.16(+2.84%) |
Sep 09, 2024 | 5.650 | 5.790 | 5.610 | 5.630 | 2,416,364 | -0.02(-0.35%) |
Sep 06, 2024 | 5.890 | 6.020 | 5.635 | 5.650 | 2,187,008 | -0.26(-4.40%) |
Sep 05, 2024 | 5.980 | 6.045 | 5.890 | 5.910 | 1,435,373 | -0.04(-0.67%) |
Sep 04, 2024 | 5.900 | 6.080 | 5.860 | 5.950 | 1,749,974 | +0.05(+0.85%) |
Sep 03, 2024 | 5.940 | 6.130 | 5.840 | 5.900 | 2,351,826 | -0.12(-1.99%) |
Aug 30, 2024 | 6.140 | 6.165 | 5.985 | 6.020 | 1,833,623 | -0.07(-1.15%) |
Aug 29, 2024 | 5.920 | 6.210 | 5.865 | 6.090 | 1,916,109 | +0.30(+5.18%) |
Aug 28, 2024 | 5.900 | 6.010 | 5.660 | 5.790 | 2,934,258 | -0.18(-3.02%) |
Aug 27, 2024 | 6.130 | 6.150 | 5.970 | 5.970 | 2,648,115 | -0.24(-3.86%) |
Aug 26, 2024 | 6.440 | 6.450 | 6.150 | 6.210 | 2,647,470 | -0.17(-2.66%) |
Aug 23, 2024 | 6.250 | 6.460 | 6.250 | 6.380 | 2,134,579 | +0.15(+2.41%) |
Aug 22, 2024 | 6.470 | 6.495 | 6.210 | 6.230 | 1,915,044 | -0.23(-3.56%) |
Aug 21, 2024 | 6.500 | 6.530 | 6.350 | 6.460 | 2,002,799 | -0.01(-0.15%) |
Aug 20, 2024 | 6.640 | 6.725 | 6.420 | 6.470 | 2,167,730 | -0.20(-3.00%) |
Aug 19, 2024 | 6.460 | 6.680 | 6.410 | 6.670 | 3,750,737 | +0.22(+3.41%) |
Aug 16, 2024 | 6.300 | 6.510 | 6.165 | 6.450 | 7,804,553 | +0.18(+2.87%) |
Aug 15, 2024 | 6.170 | 6.405 | 6.145 | 6.270 | 3,721,615 | +0.28(+4.67%) |
Aug 14, 2024 | 6.260 | 6.350 | 5.990 | 5.990 | 5,824,405 | -0.21(-3.39%) |
Aug 13, 2024 | 5.960 | 6.220 | 5.920 | 6.200 | 9,948,263 | +0.24(+4.03%) |
Aug 12, 2024 | 5.730 | 6.215 | 5.710 | 5.960 | 10,488,094 | +0.29(+5.11%) |
Aug 09, 2024 | 5.940 | 6.080 | 5.640 | 5.670 | 5,000,075 | -0.19(-3.24%) |
Aug 08, 2024 | 5.580 | 6.060 | 5.520 | 5.860 | 12,431,764 | -0.98(-14.33%) |
Aug 07, 2024 | 7.130 | 7.285 | 6.815 | 6.840 | 9,197,307 | -0.16(-2.29%) |
Aug 06, 2024 | 7.140 | 7.140 | 6.910 | 7.000 | 2,373,171 | -0.09(-1.27%) |
Aug 05, 2024 | 6.890 | 7.260 | 6.650 | 7.090 | 3,491,662 | -0.42(-5.59%) |
Aug 02, 2024 | 7.400 | 7.550 | 7.210 | 7.510 | 2,567,547 | -0.17(-2.21%) |
Aug 01, 2024 | 8.110 | 8.130 | 7.540 | 7.680 | 3,142,414 | -0.42(-5.19%) |
Jul 31, 2024 | 8.190 | 8.430 | 8.078 | 8.100 | 4,230,091 | -0.02(-0.25%) |
Jul 30, 2024 | 8.140 | 8.345 | 7.865 | 8.120 | 1,941,052 | +0.05(+0.62%) |
Jul 29, 2024 | 8.300 | 8.470 | 7.980 | 8.070 | 2,194,625 | -0.14(-1.71%) |
Jul 26, 2024 | 8.260 | 8.320 | 8.060 | 8.210 | 2,041,894 | +0.11(+1.36%) |
Jul 25, 2024 | 7.640 | 8.220 | 7.600 | 8.100 | 2,633,676 | +0.42(+5.47%) |
Jul 24, 2024 | 7.860 | 8.095 | 7.670 | 7.680 | 2,586,924 | -0.30(-3.76%) |
Jul 23, 2024 | 7.650 | 8.030 | 7.640 | 7.980 | 1,762,384 | +0.33(+4.31%) |
Jul 22, 2024 | 7.800 | 7.837 | 7.585 | 7.650 | 1,962,340 | -0.10(-1.29%) |
Jul 19, 2024 | 7.680 | 7.890 | 7.590 | 7.750 | 3,503,584 | +0.00(+0.00%) |
Jul 18, 2024 | 8.230 | 8.330 | 7.710 | 7.750 | 3,542,419 | -0.44(-5.37%) |
Jul 17, 2024 | 7.850 | 8.360 | 7.820 | 8.190 | 4,864,862 | +0.22(+2.76%) |
Jul 16, 2024 | 7.680 | 8.100 | 7.680 | 7.970 | 4,231,791 | +0.38(+5.01%) |
Jul 15, 2024 | 7.550 | 7.750 | 7.480 | 7.590 | 2,798,711 | +0.15(+2.02%) |
Jul 12, 2024 | 7.590 | 7.630 | 7.430 | 7.440 | 1,885,261 | -0.04(-0.53%) |
Jul 11, 2024 | 7.350 | 7.650 | 7.290 | 7.480 | 2,991,331 | +0.35(+4.91%) |
Jul 10, 2024 | 7.370 | 7.370 | 7.040 | 7.130 | 2,320,979 | -0.17(-2.33%) |
Jul 09, 2024 | 7.330 | 7.380 | 7.090 | 7.300 | 2,187,286 | -0.07(-0.95%) |
Jul 08, 2024 | 7.490 | 7.505 | 7.340 | 7.370 | 1,498,313 | -0.05(-0.67%) |
Jul 05, 2024 | 7.320 | 7.460 | 7.240 | 7.420 | 1,781,625 | +0.02(+0.27%) |
Jul 03, 2024 | 7.210 | 7.485 | 7.200 | 7.400 | 1,299,682 | +0.23(+3.21%) |
Jul 02, 2024 | 7.220 | 7.290 | 7.020 | 7.170 | 1,780,236 | -0.06(-0.83%) |