Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.070 | 8.150 | 7.750 | 7.820 | 127,691 | -0.21(-2.62%) |
Sep 25, 2024 | 8.220 | 8.300 | 8.000 | 8.030 | 117,963 | -0.16(-1.95%) |
Sep 24, 2024 | 8.500 | 8.559 | 8.190 | 8.190 | 134,509 | -0.29(-3.42%) |
Sep 23, 2024 | 8.510 | 8.650 | 8.360 | 8.480 | 143,752 | -0.05(-0.59%) |
Sep 20, 2024 | 8.400 | 8.570 | 8.324 | 8.530 | 175,790 | -0.03(-0.35%) |
Sep 19, 2024 | 8.180 | 8.620 | 8.090 | 8.560 | 424,789 | +0.51(+6.34%) |
Sep 18, 2024 | 8.270 | 8.275 | 7.740 | 8.050 | 389,099 | -0.14(-1.71%) |
Sep 17, 2024 | 8.360 | 8.360 | 8.095 | 8.190 | 100,391 | -0.09(-1.09%) |
Sep 16, 2024 | 8.070 | 8.420 | 8.030 | 8.280 | 253,960 | +0.26(+3.24%) |
Sep 13, 2024 | 8.160 | 8.160 | 7.880 | 8.020 | 147,669 | -0.03(-0.37%) |
Sep 12, 2024 | 8.060 | 8.075 | 7.885 | 8.050 | 241,595 | +0.00(+0.00%) |
Sep 11, 2024 | 7.750 | 8.220 | 7.675 | 8.050 | 191,965 | +0.35(+4.55%) |
Sep 10, 2024 | 7.840 | 7.869 | 7.440 | 7.700 | 95,058 | -0.15(-1.91%) |
Sep 09, 2024 | 7.700 | 7.870 | 7.600 | 7.850 | 117,689 | +0.24(+3.15%) |
Sep 06, 2024 | 7.710 | 7.840 | 7.370 | 7.610 | 229,911 | -0.14(-1.81%) |
Sep 05, 2024 | 7.500 | 7.860 | 7.410 | 7.750 | 322,116 | +0.32(+4.31%) |
Sep 04, 2024 | 6.900 | 7.570 | 6.900 | 7.430 | 214,192 | +0.49(+7.06%) |
Sep 03, 2024 | 6.970 | 7.120 | 6.760 | 6.940 | 199,989 | -0.03(-0.43%) |
Aug 30, 2024 | 6.920 | 7.460 | 6.920 | 6.970 | 413,894 | -0.02(-0.29%) |
Aug 29, 2024 | 6.730 | 7.020 | 6.600 | 6.990 | 288,921 | +0.23(+3.40%) |
Aug 28, 2024 | 6.800 | 6.845 | 6.730 | 6.760 | 83,019 | -0.08(-1.17%) |
Aug 27, 2024 | 6.870 | 6.990 | 6.805 | 6.840 | 84,619 | -0.06(-0.87%) |
Aug 26, 2024 | 7.040 | 7.157 | 6.880 | 6.900 | 80,114 | -0.16(-2.27%) |
Aug 23, 2024 | 6.930 | 7.090 | 6.910 | 7.060 | 67,423 | +0.16(+2.32%) |
Aug 22, 2024 | 7.300 | 7.325 | 6.860 | 6.900 | 150,301 | -0.45(-6.12%) |
Aug 21, 2024 | 7.580 | 7.580 | 7.290 | 7.350 | 76,620 | -0.23(-3.03%) |
Aug 20, 2024 | 7.640 | 7.740 | 7.290 | 7.580 | 239,940 | -0.08(-1.04%) |
Aug 19, 2024 | 7.190 | 7.750 | 7.170 | 7.660 | 288,686 | +0.45(+6.24%) |
Aug 16, 2024 | 7.230 | 7.330 | 7.178 | 7.210 | 219,234 | +0.01(+0.14%) |
Aug 15, 2024 | 7.260 | 7.380 | 7.180 | 7.200 | 193,713 | +0.05(+0.70%) |
Aug 14, 2024 | 6.980 | 7.370 | 6.970 | 7.150 | 190,373 | +0.08(+1.13%) |
Aug 13, 2024 | 7.140 | 7.140 | 6.837 | 7.070 | 228,793 | +0.02(+0.28%) |
Aug 12, 2024 | 7.050 | 7.220 | 6.970 | 7.050 | 100,525 | +0.00(+0.00%) |
Aug 09, 2024 | 6.790 | 7.070 | 6.740 | 7.050 | 160,489 | +0.33(+4.91%) |
Aug 08, 2024 | 6.220 | 6.830 | 6.220 | 6.720 | 196,267 | +0.45(+7.18%) |
Aug 07, 2024 | 6.210 | 6.350 | 6.110 | 6.270 | 150,645 | +0.21(+3.47%) |
Aug 06, 2024 | 5.970 | 6.130 | 5.800 | 6.060 | 149,375 | +0.20(+3.41%) |
Aug 05, 2024 | 5.700 | 5.890 | 5.520 | 5.860 | 201,209 | -0.04(-0.68%) |
Aug 02, 2024 | 6.070 | 6.090 | 5.900 | 5.900 | 166,338 | -0.28(-4.53%) |
Aug 01, 2024 | 6.250 | 6.360 | 6.130 | 6.180 | 95,626 | -0.16(-2.52%) |
Jul 31, 2024 | 6.240 | 6.480 | 6.220 | 6.340 | 150,717 | +0.14(+2.26%) |
Jul 30, 2024 | 6.200 | 6.300 | 6.110 | 6.200 | 103,867 | +0.00(+0.00%) |
Jul 29, 2024 | 6.190 | 6.320 | 6.110 | 6.200 | 131,003 | -0.12(-1.90%) |
Jul 26, 2024 | 6.400 | 6.481 | 6.280 | 6.320 | 149,106 | -0.03(-0.47%) |
Jul 25, 2024 | 6.510 | 6.590 | 6.350 | 6.350 | 116,134 | -0.15(-2.31%) |
Jul 24, 2024 | 6.700 | 6.730 | 6.500 | 6.500 | 169,227 | -0.22(-3.27%) |
Jul 23, 2024 | 6.600 | 6.810 | 6.560 | 6.720 | 144,783 | +0.07(+1.05%) |
Jul 22, 2024 | 6.630 | 6.750 | 6.630 | 6.650 | 87,357 | +0.04(+0.61%) |
Jul 19, 2024 | 6.530 | 6.770 | 6.510 | 6.610 | 152,427 | +0.06(+0.92%) |
Jul 18, 2024 | 6.700 | 6.840 | 6.530 | 6.550 | 135,804 | -0.19(-2.82%) |
Jul 17, 2024 | 6.740 | 6.850 | 6.712 | 6.740 | 201,292 | -0.09(-1.32%) |
Jul 16, 2024 | 6.900 | 6.950 | 6.730 | 6.830 | 312,146 | -0.05(-0.73%) |
Jul 15, 2024 | 7.250 | 7.300 | 6.780 | 6.880 | 273,635 | -0.29(-4.04%) |
Jul 12, 2024 | 7.330 | 7.340 | 7.070 | 7.170 | 67,984 | -0.11(-1.51%) |
Jul 11, 2024 | 7.410 | 7.410 | 7.220 | 7.280 | 140,233 | +0.05(+0.69%) |
Jul 10, 2024 | 7.210 | 7.440 | 7.180 | 7.230 | 201,970 | +0.03(+0.42%) |
Jul 09, 2024 | 6.840 | 7.390 | 6.840 | 7.200 | 203,418 | +0.23(+3.30%) |
Jul 08, 2024 | 6.910 | 6.990 | 6.765 | 6.970 | 183,766 | +0.08(+1.16%) |
Jul 05, 2024 | 7.020 | 7.080 | 6.850 | 6.890 | 121,581 | -0.13(-1.85%) |
Jul 03, 2024 | 6.900 | 7.159 | 6.820 | 7.020 | 134,997 | +0.12(+1.74%) |
Jul 02, 2024 | 6.870 | 7.020 | 6.760 | 6.900 | 295,731 | +0.05(+0.73%) |