Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.450 | 7.550 | 7.360 | 7.380 | 700,943 | -0.05(-0.67%) |
Sep 26, 2024 | 7.690 | 7.750 | 7.365 | 7.430 | 916,185 | -0.16(-2.11%) |
Sep 25, 2024 | 7.890 | 7.930 | 7.565 | 7.590 | 1,700,428 | -0.34(-4.29%) |
Sep 24, 2024 | 8.340 | 8.340 | 7.830 | 7.930 | 949,843 | -0.35(-4.23%) |
Sep 23, 2024 | 8.270 | 8.350 | 8.050 | 8.280 | 809,106 | +0.01(+0.12%) |
Sep 20, 2024 | 8.340 | 8.390 | 8.220 | 8.270 | 943,192 | -0.11(-1.31%) |
Sep 19, 2024 | 8.570 | 8.600 | 8.290 | 8.380 | 1,312,356 | +0.12(+1.45%) |
Sep 18, 2024 | 8.270 | 8.474 | 8.150 | 8.260 | 868,732 | +0.05(+0.61%) |
Sep 17, 2024 | 8.350 | 8.400 | 8.060 | 8.210 | 901,133 | -0.07(-0.85%) |
Sep 16, 2024 | 8.330 | 8.740 | 8.221 | 8.280 | 2,034,906 | +0.00(+0.00%) |
Sep 13, 2024 | 8.230 | 8.320 | 8.090 | 8.280 | 1,197,825 | +0.11(+1.35%) |
Sep 12, 2024 | 7.860 | 8.255 | 7.820 | 8.170 | 1,698,978 | +0.33(+4.21%) |
Sep 11, 2024 | 7.540 | 7.995 | 7.420 | 7.840 | 1,117,866 | +0.30(+3.98%) |
Sep 10, 2024 | 7.790 | 7.830 | 7.150 | 7.540 | 1,130,030 | -0.21(-2.71%) |
Sep 09, 2024 | 7.590 | 7.895 | 7.580 | 7.750 | 1,245,087 | +0.28(+3.75%) |
Sep 06, 2024 | 7.740 | 7.790 | 7.380 | 7.470 | 924,626 | -0.24(-3.11%) |
Sep 05, 2024 | 7.800 | 7.940 | 7.590 | 7.710 | 1,474,304 | -0.09(-1.15%) |
Sep 04, 2024 | 7.350 | 7.845 | 7.313 | 7.800 | 1,768,162 | +0.43(+5.83%) |
Sep 03, 2024 | 7.220 | 7.710 | 7.180 | 7.370 | 1,279,301 | +0.03(+0.41%) |
Aug 30, 2024 | 7.400 | 7.980 | 7.270 | 7.340 | 2,436,362 | +0.04(+0.55%) |
Aug 29, 2024 | 7.000 | 7.390 | 6.920 | 7.300 | 1,511,012 | +0.30(+4.29%) |
Aug 28, 2024 | 6.950 | 7.099 | 6.840 | 7.000 | 628,657 | +0.00(+0.00%) |
Aug 27, 2024 | 6.800 | 7.080 | 6.750 | 7.000 | 884,956 | +0.12(+1.74%) |
Aug 26, 2024 | 7.100 | 7.100 | 6.750 | 6.880 | 925,032 | -0.07(-1.01%) |
Aug 23, 2024 | 6.750 | 7.010 | 6.750 | 6.950 | 1,034,644 | +0.19(+2.81%) |
Aug 22, 2024 | 7.100 | 7.120 | 6.760 | 6.760 | 935,418 | -0.37(-5.19%) |
Aug 21, 2024 | 7.350 | 7.350 | 7.070 | 7.130 | 902,909 | -0.22(-2.99%) |
Aug 20, 2024 | 7.360 | 7.505 | 7.080 | 7.350 | 965,563 | -0.01(-0.14%) |
Aug 19, 2024 | 7.100 | 7.390 | 6.940 | 7.360 | 1,255,418 | +0.20(+2.79%) |
Aug 16, 2024 | 7.400 | 7.520 | 7.140 | 7.160 | 858,301 | -0.22(-2.98%) |
Aug 15, 2024 | 7.270 | 7.560 | 7.140 | 7.380 | 1,485,550 | +0.19(+2.64%) |
Aug 14, 2024 | 7.210 | 7.400 | 7.110 | 7.190 | 1,850,261 | +0.06(+0.84%) |
Aug 13, 2024 | 7.000 | 7.150 | 6.880 | 7.130 | 1,597,420 | +0.17(+2.44%) |
Aug 12, 2024 | 6.850 | 6.990 | 6.805 | 6.960 | 968,754 | +0.11(+1.61%) |
Aug 09, 2024 | 6.500 | 6.850 | 6.500 | 6.850 | 1,270,801 | +0.35(+5.38%) |
Aug 08, 2024 | 5.820 | 6.510 | 5.805 | 6.500 | 2,375,114 | +0.84(+14.84%) |
Aug 07, 2024 | 5.900 | 5.960 | 5.610 | 5.660 | 926,775 | -0.10(-1.74%) |
Aug 06, 2024 | 5.600 | 5.850 | 5.470 | 5.760 | 713,806 | +0.19(+3.41%) |
Aug 05, 2024 | 5.110 | 5.615 | 5.000 | 5.570 | 1,510,482 | -0.04(-0.71%) |
Aug 02, 2024 | 5.880 | 5.880 | 5.610 | 5.610 | 970,675 | -0.45(-7.43%) |
Aug 01, 2024 | 6.280 | 6.360 | 6.010 | 6.060 | 828,636 | -0.22(-3.50%) |
Jul 31, 2024 | 5.970 | 6.430 | 5.960 | 6.280 | 702,853 | +0.40(+6.80%) |
Jul 30, 2024 | 6.010 | 6.105 | 5.880 | 5.880 | 693,916 | -0.13(-2.16%) |
Jul 29, 2024 | 6.200 | 6.200 | 5.905 | 6.010 | 631,539 | -0.17(-2.75%) |
Jul 26, 2024 | 6.170 | 6.220 | 6.080 | 6.180 | 414,209 | +0.11(+1.81%) |
Jul 25, 2024 | 6.230 | 6.310 | 5.975 | 6.070 | 536,155 | -0.15(-2.41%) |
Jul 24, 2024 | 6.450 | 6.520 | 6.190 | 6.220 | 502,377 | -0.27(-4.16%) |
Jul 23, 2024 | 6.040 | 6.500 | 6.040 | 6.490 | 903,947 | +0.41(+6.74%) |
Jul 22, 2024 | 6.070 | 6.248 | 6.070 | 6.080 | 810,857 | -0.01(-0.16%) |
Jul 19, 2024 | 5.860 | 6.272 | 5.850 | 6.090 | 964,060 | +0.19(+3.22%) |
Jul 18, 2024 | 6.080 | 6.120 | 5.850 | 5.900 | 917,677 | -0.13(-2.16%) |
Jul 17, 2024 | 6.210 | 6.270 | 5.900 | 6.030 | 1,048,774 | -0.26(-4.13%) |
Jul 16, 2024 | 6.020 | 6.320 | 5.960 | 6.290 | 1,031,759 | +0.25(+4.14%) |
Jul 15, 2024 | 6.510 | 6.520 | 6.030 | 6.040 | 721,418 | -0.29(-4.58%) |
Jul 12, 2024 | 6.510 | 6.560 | 6.300 | 6.330 | 458,723 | -0.12(-1.86%) |
Jul 11, 2024 | 6.660 | 6.665 | 6.425 | 6.450 | 967,403 | -0.09(-1.38%) |
Jul 10, 2024 | 6.380 | 6.675 | 6.372 | 6.540 | 561,116 | +0.15(+2.35%) |
Jul 09, 2024 | 6.380 | 6.655 | 6.330 | 6.390 | 361,080 | +0.03(+0.47%) |
Jul 08, 2024 | 6.320 | 6.475 | 6.240 | 6.360 | 462,422 | +0.06(+0.95%) |
Jul 05, 2024 | 6.410 | 6.450 | 6.252 | 6.300 | 562,792 | -0.16(-2.48%) |
Jul 03, 2024 | 6.200 | 6.500 | 6.200 | 6.460 | 647,487 | +0.22(+3.53%) |
Jul 02, 2024 | 6.000 | 6.270 | 5.990 | 6.240 | 914,345 | +0.11(+1.79%) |