Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.410 | 8.510 | 8.110 | 8.210 | 46,555 | -0.05(-0.61%) |
Sep 25, 2024 | 8.250 | 8.370 | 8.120 | 8.260 | 57,795 | +0.13(+1.60%) |
Sep 24, 2024 | 8.270 | 8.270 | 8.050 | 8.130 | 21,929 | -0.06(-0.73%) |
Sep 23, 2024 | 8.150 | 8.308 | 8.020 | 8.190 | 52,346 | +0.09(+1.11%) |
Sep 20, 2024 | 8.160 | 8.280 | 8.010 | 8.100 | 35,045 | -0.09(-1.10%) |
Sep 19, 2024 | 8.550 | 8.580 | 8.110 | 8.190 | 52,254 | -0.21(-2.50%) |
Sep 18, 2024 | 8.250 | 8.560 | 8.130 | 8.400 | 57,881 | +0.12(+1.45%) |
Sep 17, 2024 | 8.480 | 8.750 | 8.180 | 8.280 | 144,804 | -0.16(-1.90%) |
Sep 16, 2024 | 8.100 | 8.600 | 7.960 | 8.440 | 142,960 | +0.22(+2.68%) |
Sep 13, 2024 | 8.170 | 8.350 | 8.060 | 8.220 | 74,143 | +0.17(+2.11%) |
Sep 12, 2024 | 7.760 | 8.290 | 7.700 | 8.050 | 82,725 | +0.31(+4.01%) |
Sep 11, 2024 | 7.630 | 7.782 | 7.510 | 7.740 | 50,955 | +0.27(+3.61%) |
Sep 10, 2024 | 7.460 | 7.640 | 7.360 | 7.470 | 40,970 | +0.09(+1.22%) |
Sep 09, 2024 | 7.090 | 7.670 | 7.090 | 7.380 | 71,493 | +0.23(+3.22%) |
Sep 06, 2024 | 7.350 | 7.580 | 7.060 | 7.150 | 41,476 | -0.22(-2.99%) |
Sep 05, 2024 | 7.480 | 7.580 | 7.310 | 7.370 | 86,054 | -0.21(-2.77%) |
Sep 04, 2024 | 7.470 | 7.760 | 7.470 | 7.580 | 53,300 | +0.13(+1.74%) |
Sep 03, 2024 | 7.810 | 7.810 | 7.310 | 7.450 | 102,896 | -0.46(-5.82%) |
Aug 30, 2024 | 7.930 | 8.000 | 7.760 | 7.910 | 44,171 | -0.10(-1.25%) |
Aug 29, 2024 | 7.770 | 8.050 | 7.730 | 8.010 | 37,445 | +0.11(+1.39%) |
Aug 28, 2024 | 8.060 | 8.108 | 7.740 | 7.900 | 38,780 | -0.14(-1.74%) |
Aug 27, 2024 | 8.100 | 8.170 | 7.810 | 8.040 | 59,638 | -0.01(-0.12%) |
Aug 26, 2024 | 8.030 | 8.180 | 7.900 | 8.050 | 81,721 | +0.03(+0.37%) |
Aug 23, 2024 | 8.020 | 8.170 | 7.880 | 8.020 | 79,547 | +0.11(+1.39%) |
Aug 22, 2024 | 8.020 | 8.136 | 7.780 | 7.910 | 101,013 | -0.04(-0.50%) |
Aug 21, 2024 | 7.870 | 8.130 | 7.690 | 7.950 | 194,300 | +0.12(+1.53%) |
Aug 20, 2024 | 7.640 | 7.930 | 7.390 | 7.830 | 269,578 | +0.25(+3.30%) |
Aug 19, 2024 | 7.560 | 7.980 | 7.540 | 7.580 | 131,996 | -0.29(-3.68%) |
Aug 16, 2024 | 7.670 | 8.280 | 7.670 | 7.870 | 157,885 | +0.07(+0.90%) |
Aug 15, 2024 | 7.630 | 7.970 | 7.140 | 7.800 | 160,546 | +0.17(+2.23%) |
Aug 14, 2024 | 7.130 | 7.790 | 7.100 | 7.630 | 195,502 | +0.53(+7.46%) |
Aug 13, 2024 | 6.900 | 7.150 | 6.860 | 7.100 | 91,018 | +0.25(+3.65%) |
Aug 12, 2024 | 6.950 | 6.990 | 6.650 | 6.850 | 60,643 | -0.14(-2.00%) |
Aug 09, 2024 | 6.920 | 7.160 | 6.820 | 6.990 | 91,503 | +0.13(+1.90%) |
Aug 08, 2024 | 7.050 | 7.320 | 6.610 | 6.860 | 155,815 | +0.04(+0.59%) |
Aug 07, 2024 | 7.240 | 7.300 | 6.630 | 6.820 | 122,303 | -0.07(-1.02%) |
Aug 06, 2024 | 6.790 | 6.950 | 6.670 | 6.890 | 64,019 | +0.50(+7.82%) |
Aug 05, 2024 | 6.380 | 6.440 | 5.980 | 6.390 | 93,927 | -0.38(-5.61%) |
Aug 02, 2024 | 6.830 | 6.960 | 6.521 | 6.770 | 51,229 | -0.20(-2.87%) |
Aug 01, 2024 | 7.210 | 7.474 | 6.892 | 6.970 | 60,038 | -0.27(-3.73%) |
Jul 31, 2024 | 7.510 | 7.580 | 7.150 | 7.240 | 55,393 | -0.29(-3.91%) |
Jul 30, 2024 | 7.740 | 7.790 | 7.270 | 7.535 | 29,874 | -0.20(-2.53%) |
Jul 29, 2024 | 7.950 | 7.990 | 7.380 | 7.730 | 106,830 | -0.22(-2.77%) |
Jul 26, 2024 | 7.760 | 8.250 | 7.650 | 7.950 | 138,642 | +0.30(+3.92%) |
Jul 25, 2024 | 7.240 | 7.790 | 6.860 | 7.650 | 158,012 | +0.37(+5.08%) |
Jul 24, 2024 | 6.750 | 7.600 | 6.650 | 7.280 | 146,165 | +0.62(+9.31%) |
Jul 23, 2024 | 6.360 | 6.710 | 6.050 | 6.660 | 58,387 | +0.27(+4.23%) |
Jul 22, 2024 | 6.500 | 6.545 | 6.340 | 6.390 | 36,161 | -0.11(-1.69%) |
Jul 19, 2024 | 6.600 | 6.700 | 6.480 | 6.500 | 15,378 | -0.09(-1.37%) |
Jul 18, 2024 | 6.640 | 6.730 | 6.550 | 6.590 | 12,906 | -0.02(-0.30%) |
Jul 17, 2024 | 6.710 | 6.730 | 6.510 | 6.610 | 17,021 | -0.07(-1.05%) |
Jul 16, 2024 | 6.880 | 7.170 | 6.510 | 6.680 | 60,509 | -0.22(-3.19%) |
Jul 15, 2024 | 6.650 | 7.100 | 6.580 | 6.900 | 72,455 | +0.34(+5.18%) |
Jul 12, 2024 | 6.500 | 6.790 | 6.398 | 6.560 | 28,614 | +0.13(+2.02%) |
Jul 11, 2024 | 6.260 | 6.600 | 6.260 | 6.430 | 34,270 | +0.26(+4.21%) |
Jul 10, 2024 | 6.140 | 6.320 | 6.140 | 6.170 | 21,039 | +0.03(+0.49%) |
Jul 09, 2024 | 6.160 | 6.290 | 6.090 | 6.140 | 13,283 | -0.01(-0.16%) |
Jul 08, 2024 | 5.800 | 6.200 | 5.722 | 6.150 | 47,880 | +0.35(+6.03%) |
Jul 05, 2024 | 5.900 | 6.000 | 5.670 | 5.800 | 31,454 | -0.13(-2.19%) |
Jul 03, 2024 | 5.760 | 5.995 | 5.760 | 5.930 | 18,800 | +0.01(+0.17%) |
Jul 02, 2024 | 5.840 | 6.000 | 5.840 | 5.920 | 24,081 | +0.06(+1.02%) |