Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 8.800 | 8.900 | 8.620 | 8.780 | 350,671 | +0.10(+1.15%) |
Sep 12, 2024 | 8.000 | 8.720 | 7.980 | 8.680 | 404,408 | +0.81(+10.29%) |
Sep 11, 2024 | 7.940 | 8.000 | 7.710 | 7.870 | 267,862 | -0.12(-1.50%) |
Sep 10, 2024 | 7.660 | 8.000 | 7.570 | 7.990 | 291,891 | +0.38(+4.99%) |
Sep 09, 2024 | 7.610 | 7.780 | 7.575 | 7.610 | 231,339 | +0.05(+0.66%) |
Sep 06, 2024 | 7.620 | 7.850 | 7.560 | 7.560 | 593,810 | -0.12(-1.56%) |
Sep 05, 2024 | 7.520 | 7.690 | 7.390 | 7.680 | 406,761 | +0.33(+4.49%) |
Sep 04, 2024 | 7.220 | 7.430 | 7.220 | 7.350 | 315,292 | -0.04(-0.54%) |
Sep 03, 2024 | 7.610 | 7.610 | 7.310 | 7.390 | 637,370 | -0.26(-3.40%) |
Aug 30, 2024 | 7.590 | 7.760 | 7.525 | 7.650 | 656,362 | +0.08(+1.06%) |
Aug 29, 2024 | 7.860 | 7.860 | 7.500 | 7.570 | 364,652 | -0.20(-2.57%) |
Aug 28, 2024 | 7.750 | 7.805 | 7.545 | 7.770 | 293,851 | -0.12(-1.52%) |
Aug 27, 2024 | 7.930 | 7.980 | 7.750 | 7.890 | 367,313 | -0.04(-0.50%) |
Aug 26, 2024 | 7.920 | 8.150 | 7.875 | 7.930 | 255,663 | +0.03(+0.38%) |
Aug 23, 2024 | 7.810 | 7.936 | 7.720 | 7.900 | 288,172 | +0.13(+1.67%) |
Aug 22, 2024 | 7.840 | 7.850 | 7.600 | 7.770 | 348,927 | -0.15(-1.89%) |
Aug 21, 2024 | 8.040 | 8.120 | 7.810 | 7.920 | 449,940 | -0.13(-1.61%) |
Aug 20, 2024 | 7.700 | 8.220 | 7.670 | 8.050 | 638,007 | +0.45(+5.92%) |
Aug 19, 2024 | 8.360 | 8.360 | 7.550 | 7.600 | 1,202,669 | -0.78(-9.31%) |
Aug 16, 2024 | 7.740 | 8.450 | 7.740 | 8.380 | 938,252 | +0.72(+9.40%) |
Aug 15, 2024 | 7.500 | 7.745 | 7.440 | 7.660 | 627,420 | +0.17(+2.27%) |
Aug 14, 2024 | 7.260 | 7.570 | 7.170 | 7.490 | 657,662 | +0.22(+3.03%) |
Aug 13, 2024 | 7.070 | 7.380 | 7.070 | 7.270 | 604,708 | +0.23(+3.27%) |
Aug 12, 2024 | 5.820 | 7.260 | 5.820 | 7.040 | 1,275,019 | +1.33(+23.29%) |
Aug 09, 2024 | 5.710 | 5.860 | 5.630 | 5.710 | 279,000 | +0.00(+0.00%) |
Aug 08, 2024 | 5.720 | 5.880 | 5.680 | 5.710 | 299,488 | +0.03(+0.53%) |
Aug 07, 2024 | 6.090 | 6.140 | 5.645 | 5.680 | 306,818 | -0.33(-5.49%) |
Aug 06, 2024 | 5.950 | 6.075 | 5.850 | 6.010 | 268,551 | +0.10(+1.69%) |
Aug 05, 2024 | 5.800 | 5.980 | 5.650 | 5.910 | 396,890 | -0.30(-4.83%) |
Aug 02, 2024 | 6.460 | 6.460 | 6.100 | 6.210 | 307,103 | -0.19(-2.97%) |
Aug 01, 2024 | 6.480 | 6.720 | 6.260 | 6.400 | 544,413 | -0.12(-1.84%) |
Jul 31, 2024 | 6.500 | 6.600 | 6.380 | 6.520 | 433,033 | +0.16(+2.52%) |
Jul 30, 2024 | 6.480 | 6.600 | 6.325 | 6.360 | 304,199 | -0.06(-0.93%) |
Jul 29, 2024 | 6.330 | 6.455 | 6.216 | 6.420 | 305,464 | +0.15(+2.39%) |
Jul 26, 2024 | 6.180 | 6.290 | 6.120 | 6.270 | 284,792 | +0.19(+3.12%) |
Jul 25, 2024 | 6.150 | 6.150 | 6.000 | 6.080 | 308,729 | -0.23(-3.65%) |
Jul 24, 2024 | 6.370 | 6.489 | 6.295 | 6.310 | 532,969 | -0.02(-0.32%) |
Jul 23, 2024 | 6.190 | 6.350 | 6.170 | 6.330 | 265,030 | +0.14(+2.26%) |
Jul 22, 2024 | 6.200 | 6.260 | 6.025 | 6.190 | 480,557 | -0.01(-0.16%) |
Jul 19, 2024 | 6.330 | 6.330 | 6.160 | 6.200 | 421,739 | -0.24(-3.73%) |
Jul 18, 2024 | 6.600 | 6.750 | 6.380 | 6.440 | 490,951 | -0.18(-2.72%) |
Jul 17, 2024 | 6.820 | 6.830 | 6.560 | 6.620 | 668,877 | -0.20(-2.93%) |
Jul 16, 2024 | 6.790 | 6.845 | 6.655 | 6.820 | 1,148,407 | +0.05(+0.74%) |
Jul 15, 2024 | 6.830 | 6.830 | 6.665 | 6.770 | 820,786 | -0.06(-0.88%) |
Jul 12, 2024 | 7.010 | 7.030 | 6.800 | 6.830 | 414,163 | -0.21(-2.98%) |
Jul 11, 2024 | 6.820 | 7.110 | 6.620 | 7.040 | 645,547 | +0.36(+5.39%) |
Jul 10, 2024 | 6.300 | 6.700 | 6.300 | 6.680 | 531,865 | +0.39(+6.20%) |
Jul 09, 2024 | 6.330 | 6.430 | 6.170 | 6.290 | 365,599 | +0.00(+0.00%) |
Jul 08, 2024 | 6.260 | 6.350 | 6.110 | 6.290 | 423,725 | +0.03(+0.48%) |
Jul 05, 2024 | 5.880 | 6.290 | 5.870 | 6.260 | 613,254 | +0.46(+7.93%) |
Jul 03, 2024 | 5.750 | 5.800 | 5.505 | 5.800 | 444,806 | +0.22(+3.94%) |
Jul 02, 2024 | 5.250 | 5.605 | 5.200 | 5.580 | 795,273 | +0.45(+8.77%) |