Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.570 | 7.570 | 7.010 | 7.060 | 185,078 | -0.21(-2.89%) |
Sep 26, 2024 | 7.700 | 7.720 | 7.220 | 7.270 | 145,572 | -0.27(-3.58%) |
Sep 25, 2024 | 7.720 | 7.970 | 7.450 | 7.540 | 118,106 | -0.14(-1.82%) |
Sep 24, 2024 | 7.720 | 7.760 | 7.300 | 7.680 | 173,409 | +0.05(+0.66%) |
Sep 23, 2024 | 8.010 | 8.010 | 7.555 | 7.630 | 182,676 | -0.23(-2.93%) |
Sep 20, 2024 | 7.890 | 7.900 | 7.500 | 7.860 | 337,678 | -0.14(-1.75%) |
Sep 19, 2024 | 7.420 | 8.100 | 7.220 | 8.000 | 205,731 | +0.86(+12.04%) |
Sep 18, 2024 | 7.390 | 7.640 | 7.090 | 7.140 | 349,256 | -0.24(-3.25%) |
Sep 17, 2024 | 7.670 | 7.770 | 7.305 | 7.380 | 434,492 | -0.15(-1.99%) |
Sep 16, 2024 | 8.020 | 8.020 | 7.410 | 7.530 | 165,697 | -0.40(-5.04%) |
Sep 13, 2024 | 7.730 | 8.140 | 7.720 | 7.930 | 372,359 | +0.21(+2.72%) |
Sep 12, 2024 | 7.500 | 7.760 | 7.400 | 7.720 | 245,264 | +0.23(+3.07%) |
Sep 11, 2024 | 7.810 | 7.945 | 7.470 | 7.490 | 170,519 | -0.37(-4.71%) |
Sep 10, 2024 | 8.230 | 8.230 | 7.820 | 7.860 | 128,301 | -0.38(-4.61%) |
Sep 09, 2024 | 8.160 | 8.450 | 8.000 | 8.240 | 171,320 | +0.13(+1.60%) |
Sep 06, 2024 | 8.510 | 8.648 | 7.950 | 8.110 | 151,249 | -0.40(-4.70%) |
Sep 05, 2024 | 8.580 | 8.745 | 8.340 | 8.510 | 138,837 | +0.01(+0.12%) |
Sep 04, 2024 | 8.420 | 8.540 | 8.170 | 8.500 | 150,549 | +0.03(+0.35%) |
Sep 03, 2024 | 8.800 | 8.930 | 8.240 | 8.470 | 172,794 | -0.46(-5.15%) |
Aug 30, 2024 | 9.040 | 9.040 | 8.425 | 8.930 | 150,301 | -0.10(-1.11%) |
Aug 29, 2024 | 8.870 | 9.371 | 8.720 | 9.030 | 222,561 | +0.28(+3.20%) |
Aug 28, 2024 | 9.020 | 9.223 | 8.625 | 8.750 | 151,221 | -0.40(-4.37%) |
Aug 27, 2024 | 9.340 | 9.450 | 9.050 | 9.150 | 79,221 | -0.31(-3.28%) |
Aug 26, 2024 | 9.640 | 9.680 | 9.155 | 9.460 | 156,377 | -0.10(-1.05%) |
Aug 23, 2024 | 9.700 | 10.07 | 9.390 | 9.560 | 297,042 | +0.12(+1.27%) |
Aug 22, 2024 | 10.07 | 10.11 | 9.380 | 9.440 | 336,030 | -0.51(-5.13%) |
Aug 21, 2024 | 9.410 | 10.37 | 9.090 | 9.950 | 364,649 | +0.62(+6.65%) |
Aug 20, 2024 | 9.280 | 9.846 | 9.180 | 9.330 | 228,771 | +0.05(+0.54%) |
Aug 19, 2024 | 8.930 | 9.520 | 8.620 | 9.280 | 416,584 | +0.41(+4.62%) |
Aug 16, 2024 | 8.910 | 9.030 | 8.410 | 8.870 | 243,010 | -0.06(-0.67%) |
Aug 15, 2024 | 8.520 | 9.000 | 8.200 | 8.930 | 471,788 | +0.58(+6.95%) |
Aug 14, 2024 | 7.550 | 8.560 | 7.360 | 8.350 | 569,288 | +1.06(+14.54%) |
Aug 13, 2024 | 7.160 | 7.390 | 6.910 | 7.290 | 206,586 | +0.13(+1.82%) |
Aug 12, 2024 | 7.370 | 7.450 | 7.085 | 7.160 | 121,325 | -0.22(-2.98%) |
Aug 09, 2024 | 7.470 | 7.655 | 7.210 | 7.380 | 121,797 | -0.07(-0.94%) |
Aug 08, 2024 | 7.360 | 7.600 | 7.200 | 7.450 | 117,647 | +0.26(+3.62%) |
Aug 07, 2024 | 8.210 | 8.210 | 7.160 | 7.190 | 143,767 | -0.80(-10.01%) |
Aug 06, 2024 | 7.770 | 8.120 | 7.410 | 7.990 | 179,173 | +0.24(+3.10%) |
Aug 05, 2024 | 6.620 | 7.900 | 6.620 | 7.750 | 343,449 | -0.10(-1.27%) |
Aug 02, 2024 | 8.180 | 8.325 | 7.760 | 7.850 | 187,857 | -0.79(-9.14%) |
Aug 01, 2024 | 8.740 | 8.930 | 8.160 | 8.640 | 388,990 | -0.28(-3.14%) |
Jul 31, 2024 | 9.240 | 9.350 | 8.720 | 8.920 | 211,732 | -0.25(-2.73%) |
Jul 30, 2024 | 9.580 | 9.840 | 8.800 | 9.170 | 313,021 | -0.33(-3.47%) |
Jul 29, 2024 | 9.340 | 9.640 | 9.050 | 9.500 | 340,920 | +0.21(+2.26%) |
Jul 26, 2024 | 9.370 | 9.640 | 9.120 | 9.290 | 251,035 | +0.24(+2.65%) |
Jul 25, 2024 | 8.940 | 9.200 | 8.620 | 9.050 | 270,687 | +0.21(+2.38%) |
Jul 24, 2024 | 9.000 | 9.450 | 8.790 | 8.840 | 268,110 | -0.36(-3.91%) |
Jul 23, 2024 | 8.660 | 9.340 | 8.610 | 9.200 | 279,313 | +0.47(+5.38%) |
Jul 22, 2024 | 8.270 | 8.770 | 8.260 | 8.730 | 280,612 | +0.51(+6.20%) |
Jul 19, 2024 | 7.810 | 8.360 | 7.750 | 8.220 | 234,875 | +0.42(+5.38%) |
Jul 18, 2024 | 8.790 | 9.140 | 7.800 | 7.800 | 297,276 | -1.11(-12.46%) |
Jul 17, 2024 | 9.520 | 9.780 | 8.520 | 8.910 | 416,149 | -0.73(-7.57%) |
Jul 16, 2024 | 8.920 | 10.26 | 8.920 | 9.640 | 1,272,544 | +1.08(+12.62%) |
Jul 15, 2024 | 8.750 | 9.373 | 8.440 | 8.560 | 776,568 | +0.65(+8.22%) |
Jul 12, 2024 | 8.250 | 8.740 | 7.750 | 7.910 | 455,306 | -0.28(-3.42%) |
Jul 11, 2024 | 7.020 | 8.835 | 7.020 | 8.190 | 1,079,914 | +1.18(+16.83%) |
Jul 10, 2024 | 6.630 | 7.040 | 6.630 | 7.010 | 205,582 | +0.35(+5.26%) |
Jul 09, 2024 | 6.720 | 6.860 | 6.550 | 6.660 | 274,758 | -0.09(-1.33%) |
Jul 08, 2024 | 5.900 | 6.760 | 5.880 | 6.750 | 686,897 | +0.88(+14.99%) |
Jul 05, 2024 | 5.980 | 5.990 | 5.770 | 5.870 | 331,398 | -0.10(-1.68%) |
Jul 03, 2024 | 5.900 | 6.210 | 5.870 | 5.970 | 354,650 | +0.01(+0.17%) |
Jul 02, 2024 | 6.180 | 6.340 | 5.735 | 5.960 | 663,681 | -0.31(-4.94%) |