Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.610 | 7.780 | 7.560 | 7.630 | 4,967,530 | +0.16(+2.14%) |
Sep 26, 2024 | 7.150 | 7.540 | 7.148 | 7.470 | 7,269,816 | +0.45(+6.41%) |
Sep 25, 2024 | 7.070 | 7.120 | 6.960 | 7.020 | 9,642,982 | -0.06(-0.85%) |
Sep 24, 2024 | 7.270 | 7.310 | 6.980 | 7.080 | 6,479,821 | -0.17(-2.34%) |
Sep 23, 2024 | 7.510 | 7.510 | 7.040 | 7.250 | 11,399,349 | -0.19(-2.55%) |
Sep 20, 2024 | 7.400 | 7.490 | 7.270 | 7.440 | 62,965,272 | -0.04(-0.53%) |
Sep 19, 2024 | 7.560 | 7.630 | 7.375 | 7.480 | 6,975,753 | +0.15(+2.05%) |
Sep 18, 2024 | 7.450 | 7.500 | 7.230 | 7.330 | 5,719,438 | -0.14(-1.87%) |
Sep 17, 2024 | 7.820 | 7.820 | 7.430 | 7.470 | 5,462,667 | -0.26(-3.36%) |
Sep 16, 2024 | 7.870 | 7.965 | 7.690 | 7.730 | 4,945,932 | -0.10(-1.28%) |
Sep 13, 2024 | 7.560 | 7.880 | 7.520 | 7.830 | 6,607,274 | +0.40(+5.38%) |
Sep 12, 2024 | 7.290 | 7.450 | 7.210 | 7.430 | 4,750,446 | +0.14(+1.92%) |
Sep 11, 2024 | 7.050 | 7.320 | 7.000 | 7.290 | 5,764,656 | +0.21(+2.97%) |
Sep 10, 2024 | 7.060 | 7.140 | 6.845 | 7.080 | 5,872,694 | -0.02(-0.28%) |
Sep 09, 2024 | 7.540 | 7.550 | 7.100 | 7.100 | 8,378,325 | -0.51(-6.70%) |
Sep 06, 2024 | 7.580 | 7.660 | 7.500 | 7.610 | 5,481,625 | +0.01(+0.13%) |
Sep 05, 2024 | 7.510 | 7.810 | 7.370 | 7.600 | 8,368,157 | +0.07(+0.93%) |
Sep 04, 2024 | 7.220 | 7.700 | 7.190 | 7.530 | 7,351,889 | +0.31(+4.29%) |
Sep 03, 2024 | 7.060 | 7.290 | 7.010 | 7.220 | 5,805,131 | +0.13(+1.83%) |
Aug 30, 2024 | 7.230 | 7.290 | 7.050 | 7.090 | 5,368,984 | -0.08(-1.12%) |
Aug 29, 2024 | 7.061 | 7.258 | 7.012 | 7.170 | 5,121,893 | +0.11(+1.54%) |
Aug 28, 2024 | 6.982 | 7.249 | 6.952 | 7.061 | 5,814,120 | -0.01(-0.14%) |
Aug 27, 2024 | 7.150 | 7.190 | 6.942 | 7.071 | 4,424,670 | -0.11(-1.52%) |
Aug 26, 2024 | 7.437 | 7.522 | 7.170 | 7.180 | 4,571,202 | -0.15(-2.03%) |
Aug 23, 2024 | 7.220 | 7.467 | 7.111 | 7.328 | 4,882,728 | +0.10(+1.37%) |
Aug 22, 2024 | 7.378 | 7.378 | 7.210 | 7.229 | 3,333,244 | -0.13(-1.75%) |
Aug 21, 2024 | 7.388 | 7.427 | 7.239 | 7.358 | 3,412,598 | +0.09(+1.23%) |
Aug 20, 2024 | 7.239 | 7.343 | 7.220 | 7.269 | 3,234,828 | -0.06(-0.81%) |
Aug 19, 2024 | 7.338 | 7.378 | 7.200 | 7.328 | 3,565,637 | +0.07(+0.95%) |
Aug 16, 2024 | 7.279 | 7.427 | 7.220 | 7.259 | 3,966,779 | +0.00(+0.00%) |
Aug 15, 2024 | 7.021 | 7.309 | 6.942 | 7.259 | 5,679,589 | +0.40(+5.77%) |
Aug 14, 2024 | 7.012 | 7.081 | 6.853 | 6.863 | 4,493,128 | -0.19(-2.67%) |
Aug 13, 2024 | 6.833 | 7.081 | 6.794 | 7.051 | 4,842,545 | +0.28(+4.09%) |
Aug 12, 2024 | 6.982 | 7.061 | 6.695 | 6.774 | 5,365,072 | -0.25(-3.53%) |
Aug 09, 2024 | 7.328 | 7.348 | 6.982 | 7.021 | 4,468,041 | -0.30(-4.06%) |
Aug 08, 2024 | 7.170 | 7.348 | 7.081 | 7.319 | 6,317,053 | +0.17(+2.35%) |
Aug 07, 2024 | 7.576 | 7.744 | 7.125 | 7.150 | 5,789,100 | -0.37(-4.87%) |
Aug 06, 2024 | 7.923 | 8.012 | 7.502 | 7.517 | 5,898,301 | -0.43(-5.36%) |
Aug 05, 2024 | 7.764 | 8.101 | 7.650 | 7.942 | 5,976,806 | -0.22(-2.67%) |
Aug 02, 2024 | 8.150 | 8.225 | 7.878 | 8.160 | 7,910,221 | -0.11(-1.32%) |
Aug 01, 2024 | 8.507 | 8.601 | 8.121 | 8.269 | 4,402,033 | -0.24(-2.79%) |
Jul 31, 2024 | 8.665 | 8.764 | 8.348 | 8.507 | 8,937,257 | -0.14(-1.60%) |
Jul 30, 2024 | 8.745 | 8.794 | 8.378 | 8.646 | 9,039,014 | -0.07(-0.80%) |
Jul 29, 2024 | 8.883 | 8.953 | 8.418 | 8.715 | 12,642,432 | -0.11(-1.23%) |
Jul 26, 2024 | 7.160 | 8.873 | 7.071 | 8.824 | 26,580,638 | +2.55(+40.54%) |
Jul 25, 2024 | 6.239 | 6.407 | 6.185 | 6.279 | 8,594,392 | +0.04(+0.63%) |
Jul 24, 2024 | 6.249 | 6.398 | 6.199 | 6.239 | 5,356,851 | -0.01(-0.16%) |
Jul 23, 2024 | 6.308 | 6.387 | 6.214 | 6.249 | 3,482,479 | -0.11(-1.71%) |
Jul 22, 2024 | 6.338 | 6.368 | 6.110 | 6.358 | 4,046,289 | +0.01(+0.16%) |
Jul 19, 2024 | 6.427 | 6.472 | 6.204 | 6.348 | 3,886,695 | -0.12(-1.84%) |
Jul 18, 2024 | 6.655 | 6.764 | 6.457 | 6.467 | 3,584,907 | -0.21(-3.12%) |
Jul 17, 2024 | 6.536 | 6.809 | 6.536 | 6.675 | 3,319,289 | +0.08(+1.20%) |
Jul 16, 2024 | 6.318 | 6.685 | 6.279 | 6.596 | 4,561,950 | +0.38(+6.05%) |
Jul 15, 2024 | 6.180 | 6.289 | 6.061 | 6.219 | 4,694,150 | +0.06(+0.96%) |
Jul 12, 2024 | 6.061 | 6.209 | 6.031 | 6.160 | 4,349,066 | +0.14(+2.30%) |
Jul 11, 2024 | 5.774 | 6.066 | 5.774 | 6.021 | 6,218,128 | +0.35(+6.11%) |
Jul 10, 2024 | 5.615 | 5.684 | 5.333 | 5.675 | 6,960,645 | -0.01(-0.17%) |
Jul 09, 2024 | 6.021 | 6.051 | 5.675 | 5.684 | 6,698,074 | -0.42(-6.82%) |
Jul 08, 2024 | 6.071 | 6.150 | 6.001 | 6.100 | 3,301,677 | +0.10(+1.65%) |
Jul 05, 2024 | 6.190 | 6.219 | 5.912 | 6.001 | 7,362,287 | -0.21(-3.35%) |
Jul 03, 2024 | 6.289 | 6.289 | 6.195 | 6.209 | 1,544,867 | -0.03(-0.48%) |
Jul 02, 2024 | 6.269 | 6.299 | 6.140 | 6.239 | 3,499,715 | -0.03(-0.47%) |
|