Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.420 | 8.540 | 8.410 | 8.480 | 560,701 | +0.34(+4.18%) |
Sep 26, 2024 | 8.170 | 8.190 | 8.140 | 8.140 | 479,497 | +0.11(+1.37%) |
Sep 25, 2024 | 8.110 | 8.110 | 8.000 | 8.030 | 331,454 | -0.09(-1.11%) |
Sep 24, 2024 | 8.060 | 8.127 | 8.060 | 8.120 | 216,006 | +0.16(+2.01%) |
Sep 23, 2024 | 7.990 | 8.010 | 7.940 | 7.960 | 329,305 | -0.03(-0.38%) |
Sep 20, 2024 | 8.030 | 8.040 | 7.950 | 7.990 | 320,286 | -0.09(-1.11%) |
Sep 19, 2024 | 8.040 | 8.100 | 8.000 | 8.080 | 451,640 | +0.29(+3.72%) |
Sep 18, 2024 | 7.750 | 7.890 | 7.720 | 7.790 | 234,757 | +0.17(+2.23%) |
Sep 17, 2024 | 7.640 | 7.670 | 7.590 | 7.620 | 290,878 | +0.15(+2.01%) |
Sep 16, 2024 | 7.450 | 7.480 | 7.410 | 7.470 | 263,989 | -0.04(-0.53%) |
Sep 13, 2024 | 7.480 | 7.560 | 7.480 | 7.510 | 336,749 | +0.05(+0.67%) |
Sep 12, 2024 | 7.420 | 7.460 | 7.380 | 7.460 | 282,261 | -0.04(-0.53%) |
Sep 11, 2024 | 7.510 | 7.510 | 7.370 | 7.500 | 522,275 | -0.12(-1.57%) |
Sep 10, 2024 | 7.750 | 7.760 | 7.600 | 7.620 | 697,638 | -0.33(-4.12%) |
Sep 09, 2024 | 7.900 | 7.970 | 7.880 | 7.947 | 375,951 | -0.06(-0.78%) |
Sep 06, 2024 | 8.060 | 8.120 | 8.000 | 8.010 | 423,634 | -0.04(-0.50%) |
Sep 05, 2024 | 8.140 | 8.165 | 8.010 | 8.050 | 427,841 | +0.33(+4.27%) |
Sep 04, 2024 | 7.660 | 7.770 | 7.660 | 7.720 | 502,634 | +0.04(+0.52%) |
Sep 03, 2024 | 7.750 | 7.750 | 7.670 | 7.680 | 401,836 | -0.04(-0.52%) |
Aug 30, 2024 | 7.700 | 7.750 | 7.680 | 7.720 | 316,266 | +0.05(+0.65%) |
Aug 29, 2024 | 7.790 | 7.810 | 7.670 | 7.670 | 388,814 | -0.01(-0.13%) |
Aug 28, 2024 | 7.660 | 7.730 | 7.640 | 7.680 | 339,525 | -0.03(-0.39%) |
Aug 27, 2024 | 7.750 | 7.750 | 7.680 | 7.710 | 824,641 | -0.01(-0.10%) |
Aug 26, 2024 | 7.680 | 7.740 | 7.670 | 7.718 | 346,026 | -0.09(-1.18%) |
Aug 23, 2024 | 7.700 | 7.820 | 7.700 | 7.810 | 1,074,708 | +0.13(+1.69%) |
Aug 22, 2024 | 7.770 | 7.780 | 7.670 | 7.680 | 377,662 | -0.15(-1.92%) |
Aug 21, 2024 | 7.800 | 7.860 | 7.762 | 7.830 | 2,909,266 | -0.01(-0.13%) |
Aug 20, 2024 | 7.860 | 7.930 | 7.800 | 7.840 | 509,571 | -0.22(-2.73%) |
Aug 19, 2024 | 8.050 | 8.095 | 8.020 | 8.060 | 2,366,198 | +0.06(+0.75%) |
Aug 16, 2024 | 8.020 | 8.070 | 7.960 | 8.000 | 2,963,943 | +0.63(+8.55%) |
Aug 15, 2024 | 7.180 | 7.380 | 7.150 | 7.370 | 2,731,823 | +0.23(+3.22%) |
Aug 14, 2024 | 7.160 | 7.175 | 7.110 | 7.140 | 397,312 | -0.01(-0.14%) |
Aug 13, 2024 | 7.150 | 7.200 | 7.110 | 7.150 | 568,613 | +0.05(+0.70%) |
Aug 12, 2024 | 7.100 | 7.190 | 7.100 | 7.100 | 525,339 | -0.03(-0.42%) |
Aug 09, 2024 | 7.080 | 7.140 | 7.020 | 7.130 | 608,600 | -0.09(-1.25%) |
Aug 08, 2024 | 7.190 | 7.250 | 7.160 | 7.220 | 1,042,038 | +0.14(+1.98%) |
Aug 07, 2024 | 7.170 | 7.200 | 7.080 | 7.080 | 1,609,864 | +0.07(+1.00%) |
Aug 06, 2024 | 7.170 | 7.190 | 6.960 | 7.010 | 3,043,433 | -0.45(-6.03%) |
Aug 05, 2024 | 7.410 | 7.470 | 7.360 | 7.460 | 1,526,517 | -0.07(-0.93%) |
Aug 02, 2024 | 7.588 | 7.600 | 7.497 | 7.530 | 1,816,035 | +0.10(+1.35%) |
Aug 01, 2024 | 7.400 | 7.460 | 7.370 | 7.430 | 2,711,349 | -0.03(-0.40%) |
Jul 31, 2024 | 7.480 | 7.500 | 7.400 | 7.460 | 1,218,253 | -0.02(-0.27%) |
Jul 30, 2024 | 7.480 | 7.500 | 7.390 | 7.480 | 478,887 | +0.05(+0.67%) |
Jul 29, 2024 | 7.420 | 7.450 | 7.360 | 7.430 | 785,093 | -0.03(-0.40%) |
Jul 26, 2024 | 7.400 | 7.480 | 7.390 | 7.460 | 570,356 | +0.00(+0.00%) |
Jul 25, 2024 | 7.350 | 7.530 | 7.345 | 7.460 | 2,409,147 | +0.17(+2.33%) |
Jul 24, 2024 | 7.260 | 7.340 | 7.256 | 7.290 | 2,504,586 | +0.02(+0.28%) |
Jul 23, 2024 | 7.300 | 7.310 | 7.260 | 7.270 | 457,476 | -0.15(-2.02%) |
Jul 22, 2024 | 7.400 | 7.420 | 7.310 | 7.420 | 434,161 | +0.30(+4.21%) |
Jul 19, 2024 | 7.130 | 7.140 | 7.080 | 7.120 | 190,461 | -0.15(-2.06%) |
Jul 18, 2024 | 7.300 | 7.340 | 7.270 | 7.270 | 456,079 | -0.01(-0.14%) |
Jul 17, 2024 | 7.100 | 7.300 | 7.100 | 7.280 | 457,908 | +0.21(+2.97%) |
Jul 16, 2024 | 7.000 | 7.090 | 7.000 | 7.070 | 442,558 | -0.05(-0.70%) |
Jul 15, 2024 | 7.190 | 7.210 | 7.110 | 7.120 | 489,043 | -0.17(-2.33%) |
Jul 12, 2024 | 7.240 | 7.340 | 7.240 | 7.290 | 332,684 | +0.08(+1.11%) |
Jul 11, 2024 | 7.192 | 7.220 | 7.160 | 7.210 | 454,639 | +0.15(+2.12%) |
Jul 10, 2024 | 6.940 | 7.070 | 6.920 | 7.060 | 346,268 | +0.23(+3.37%) |
Jul 09, 2024 | 6.870 | 6.885 | 6.820 | 6.830 | 563,645 | -0.16(-2.29%) |
Jul 08, 2024 | 7.090 | 7.120 | 6.990 | 6.990 | 684,782 | -0.08(-1.13%) |
Jul 05, 2024 | 7.110 | 7.110 | 6.995 | 7.070 | 1,805,913 | +0.02(+0.28%) |
Jul 03, 2024 | 7.020 | 7.090 | 7.010 | 7.050 | 431,531 | +0.15(+2.17%) |
Jul 02, 2024 | 6.940 | 6.950 | 6.900 | 6.900 | 652,453 | -0.07(-1.00%) |