Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.580 | 7.950 | 7.580 | 7.670 | 4,267 | +0.13(+1.72%) |
Sep 26, 2024 | 7.690 | 7.770 | 7.500 | 7.540 | 4,013 | -0.01(-0.13%) |
Sep 25, 2024 | 7.600 | 7.600 | 7.550 | 7.550 | 2,071 | -0.00(-0.00%) |
Sep 24, 2024 | 7.790 | 7.800 | 7.550 | 7.550 | 1,402 | -0.22(-2.89%) |
Sep 23, 2024 | 7.650 | 7.850 | 7.650 | 7.775 | 1,505 | +0.12(+1.63%) |
Sep 20, 2024 | 7.830 | 7.915 | 7.650 | 7.650 | 2,366 | -0.14(-1.80%) |
Sep 19, 2024 | 7.110 | 7.800 | 7.110 | 7.790 | 5,827 | +0.45(+6.06%) |
Sep 18, 2024 | 7.090 | 7.390 | 7.080 | 7.345 | 6,279 | -0.02(-0.27%) |
Sep 17, 2024 | 7.520 | 7.760 | 7.090 | 7.365 | 17,013 | -0.18(-2.45%) |
Sep 16, 2024 | 7.650 | 7.800 | 7.550 | 7.550 | 6,849 | -0.14(-1.82%) |
Sep 13, 2024 | 7.720 | 7.900 | 7.690 | 7.690 | 3,901 | -0.10(-1.23%) |
Sep 12, 2024 | 7.950 | 7.960 | 7.786 | 7.786 | 1,825 | +0.02(+0.20%) |
Sep 11, 2024 | 7.710 | 7.850 | 7.710 | 7.770 | 7,026 | +0.06(+0.79%) |
Sep 10, 2024 | 7.660 | 7.740 | 7.660 | 7.709 | 1,326 | +0.06(+0.77%) |
Sep 09, 2024 | 7.760 | 8.200 | 7.650 | 7.650 | 9,106 | -0.45(-5.56%) |
Sep 06, 2024 | 7.990 | 8.200 | 7.990 | 8.100 | 4,476 | +0.20(+2.53%) |
Sep 05, 2024 | 7.800 | 8.000 | 7.662 | 7.900 | 7,241 | -0.05(-0.58%) |
Sep 04, 2024 | 7.840 | 7.946 | 7.800 | 7.946 | 5,120 | -0.03(-0.43%) |
Sep 03, 2024 | 8.000 | 8.100 | 7.870 | 7.980 | 5,251 | -0.12(-1.42%) |
Aug 30, 2024 | 7.940 | 8.095 | 7.900 | 8.095 | 4,112 | -0.17(-2.12%) |
Aug 29, 2024 | 7.950 | 8.270 | 7.640 | 8.270 | 7,592 | +0.27(+3.37%) |
Aug 28, 2024 | 8.020 | 8.750 | 8.000 | 8.000 | 9,531 | -0.27(-3.21%) |
Aug 27, 2024 | 8.481 | 8.481 | 8.000 | 8.265 | 10,106 | +0.02(+0.18%) |
Aug 26, 2024 | 8.010 | 8.750 | 8.000 | 8.250 | 11,605 | +0.04(+0.53%) |
Aug 23, 2024 | 8.350 | 8.350 | 8.050 | 8.207 | 17,317 | -0.54(-6.21%) |
Aug 22, 2024 | 8.590 | 8.990 | 8.440 | 8.750 | 9,414 | +0.10(+1.16%) |
Aug 21, 2024 | 9.060 | 9.060 | 8.300 | 8.650 | 7,147 | -0.46(-5.04%) |
Aug 20, 2024 | 9.510 | 9.675 | 9.109 | 9.109 | 4,859 | -0.24(-2.58%) |
Aug 19, 2024 | 9.670 | 9.670 | 9.350 | 9.350 | 2,245 | -0.35(-3.58%) |
Aug 16, 2024 | 9.850 | 9.980 | 9.350 | 9.697 | 4,666 | -0.09(-0.91%) |
Aug 15, 2024 | 9.570 | 9.890 | 9.570 | 9.786 | 1,930 | +0.08(+0.84%) |
Aug 14, 2024 | 9.000 | 9.730 | 9.000 | 9.705 | 8,248 | +0.11(+1.10%) |
Aug 13, 2024 | 9.510 | 9.910 | 8.970 | 9.600 | 6,630 | -0.05(-0.52%) |
Aug 12, 2024 | 9.710 | 9.710 | 9.500 | 9.650 | 3,903 | -0.19(-1.93%) |
Aug 09, 2024 | 10.00 | 10.00 | 9.701 | 9.840 | 1,058 | +0.15(+1.55%) |
Aug 08, 2024 | 9.950 | 10.00 | 9.690 | 9.690 | 2,380 | -0.31(-3.10%) |
Aug 07, 2024 | 10.11 | 10.11 | 9.810 | 10.000 | 1,370 | +0.04(+0.40%) |
Aug 06, 2024 | 10.05 | 10.14 | 9.780 | 9.960 | 11,146 | -0.31(-3.05%) |
Aug 05, 2024 | 10.32 | 10.50 | 9.950 | 10.27 | 9,210 | -0.10(-0.93%) |
Aug 02, 2024 | 9.700 | 10.37 | 9.690 | 10.37 | 7,775 | +0.62(+6.36%) |
Aug 01, 2024 | 9.750 | 10.54 | 9.740 | 9.750 | 3,048 | -0.01(-0.10%) |
Jul 31, 2024 | 11.30 | 11.34 | 9.500 | 9.760 | 31,797 | -1.98(-16.86%) |
Jul 30, 2024 | 11.74 | 11.74 | 11.31 | 11.74 | 3,913 | -0.00(-0.00%) |
Jul 29, 2024 | 11.90 | 11.99 | 11.30 | 11.74 | 17,058 | -0.11(-0.93%) |
Jul 26, 2024 | 11.29 | 12.00 | 11.27 | 11.85 | 25,243 | +0.45(+3.95%) |
Jul 25, 2024 | 11.49 | 11.50 | 10.81 | 11.40 | 54,072 | +0.55(+5.07%) |
Jul 24, 2024 | 9.830 | 11.40 | 9.510 | 10.85 | 76,665 | +0.97(+9.82%) |
Jul 23, 2024 | 10.33 | 10.84 | 9.670 | 9.880 | 13,017 | -0.42(-4.08%) |
Jul 22, 2024 | 12.00 | 12.00 | 9.510 | 10.30 | 66,376 | -0.38(-3.51%) |
Jul 19, 2024 | 7.700 | 11.05 | 7.549 | 10.68 | 126,454 | +2.90(+37.21%) |
Jul 18, 2024 | 7.550 | 7.780 | 7.550 | 7.780 | 3,074 | -0.08(-0.95%) |
Jul 17, 2024 | 7.740 | 8.510 | 7.610 | 7.855 | 10,739 | +0.06(+0.74%) |
Jul 16, 2024 | 7.450 | 7.880 | 7.450 | 7.797 | 26,414 | +0.37(+5.01%) |
Jul 15, 2024 | 7.110 | 7.500 | 7.110 | 7.425 | 16,910 | +0.30(+4.28%) |
Jul 12, 2024 | 7.210 | 7.500 | 7.120 | 7.120 | 1,801 | +0.04(+0.56%) |
Jul 11, 2024 | 7.120 | 7.210 | 7.080 | 7.080 | 5,402 | -0.10(-1.39%) |
Jul 10, 2024 | 7.070 | 7.460 | 7.070 | 7.180 | 927 | +0.02(+0.28%) |
Jul 09, 2024 | 7.100 | 7.245 | 7.100 | 7.160 | 3,783 | +0.09(+1.27%) |
Jul 08, 2024 | 7.300 | 7.300 | 7.050 | 7.070 | 7,239 | -0.24(-3.28%) |
Jul 05, 2024 | 7.310 | 7.310 | 7.310 | 7.310 | 490 | +0.01(+0.14%) |
Jul 03, 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 438 | -0.08(-1.02%) |
Jul 02, 2024 | 7.375 | 7.500 | 7.310 | 7.375 | 3,066 | +0.13(+1.86%) |