Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.010 | 7.365 | 6.980 | 7.240 | 1,223,077 | +0.35(+5.08%) |
Sep 26, 2024 | 6.680 | 6.970 | 6.680 | 6.890 | 726,035 | +0.27(+4.08%) |
Sep 25, 2024 | 6.900 | 6.940 | 6.615 | 6.620 | 833,658 | -0.28(-4.06%) |
Sep 24, 2024 | 6.980 | 7.110 | 6.870 | 6.900 | 580,557 | +0.00(+0.00%) |
Sep 23, 2024 | 6.910 | 6.975 | 6.830 | 6.900 | 647,190 | +0.01(+0.15%) |
Sep 20, 2024 | 6.840 | 6.970 | 6.770 | 6.890 | 1,862,863 | +0.01(+0.15%) |
Sep 19, 2024 | 6.930 | 7.050 | 6.780 | 6.880 | 699,665 | +0.10(+1.47%) |
Sep 18, 2024 | 6.930 | 7.070 | 6.720 | 6.780 | 1,130,748 | -0.15(-2.16%) |
Sep 17, 2024 | 6.900 | 7.200 | 6.890 | 6.930 | 804,870 | +0.06(+0.87%) |
Sep 16, 2024 | 7.320 | 7.370 | 6.740 | 6.870 | 1,062,089 | -0.37(-5.11%) |
Sep 13, 2024 | 7.030 | 7.425 | 6.970 | 7.240 | 2,009,195 | -0.21(-2.82%) |
Sep 12, 2024 | 7.720 | 7.780 | 7.305 | 7.450 | 882,778 | -0.26(-3.37%) |
Sep 11, 2024 | 7.540 | 7.820 | 7.512 | 7.710 | 655,600 | +0.17(+2.25%) |
Sep 10, 2024 | 7.730 | 7.830 | 7.530 | 7.540 | 614,199 | -0.19(-2.46%) |
Sep 09, 2024 | 7.890 | 8.060 | 7.720 | 7.730 | 724,927 | -0.24(-3.01%) |
Sep 06, 2024 | 8.110 | 8.220 | 7.940 | 7.970 | 681,782 | -0.13(-1.60%) |
Sep 05, 2024 | 8.000 | 8.230 | 7.980 | 8.100 | 565,578 | +0.11(+1.38%) |
Sep 04, 2024 | 7.940 | 8.440 | 7.890 | 7.990 | 904,430 | +0.03(+0.38%) |
Sep 03, 2024 | 7.680 | 8.035 | 7.670 | 7.960 | 786,355 | -0.01(-0.13%) |
Aug 30, 2024 | 7.780 | 7.990 | 7.740 | 7.970 | 718,036 | +0.25(+3.24%) |
Aug 29, 2024 | 7.710 | 7.925 | 7.680 | 7.720 | 564,152 | +0.03(+0.39%) |
Aug 28, 2024 | 8.000 | 8.160 | 7.680 | 7.690 | 619,005 | -0.41(-5.06%) |
Aug 27, 2024 | 7.840 | 8.270 | 7.825 | 8.100 | 960,218 | +0.20(+2.53%) |
Aug 26, 2024 | 7.710 | 8.275 | 7.670 | 7.900 | 859,381 | +0.19(+2.46%) |
Aug 23, 2024 | 7.330 | 7.810 | 7.320 | 7.710 | 685,215 | +0.35(+4.76%) |
Aug 22, 2024 | 7.570 | 7.630 | 7.265 | 7.360 | 776,764 | -0.23(-3.03%) |
Aug 21, 2024 | 7.760 | 7.820 | 7.455 | 7.590 | 1,201,607 | -0.12(-1.49%) |
Aug 20, 2024 | 8.450 | 8.675 | 7.560 | 7.705 | 1,348,488 | -0.72(-8.60%) |
Aug 19, 2024 | 7.250 | 8.440 | 7.250 | 8.430 | 3,743,977 | +1.22(+16.92%) |
Aug 16, 2024 | 7.140 | 7.310 | 6.955 | 7.210 | 1,416,836 | +0.01(+0.14%) |
Aug 15, 2024 | 7.030 | 7.280 | 6.980 | 7.200 | 1,021,081 | +0.30(+4.35%) |
Aug 14, 2024 | 7.080 | 7.090 | 6.785 | 6.900 | 1,136,604 | -0.19(-2.68%) |
Aug 13, 2024 | 7.360 | 7.370 | 6.925 | 7.090 | 1,547,478 | -0.27(-3.67%) |
Aug 12, 2024 | 7.620 | 7.620 | 7.220 | 7.360 | 885,038 | -0.27(-3.54%) |
Aug 09, 2024 | 7.750 | 7.830 | 7.430 | 7.630 | 963,499 | -0.11(-1.42%) |
Aug 08, 2024 | 7.720 | 7.810 | 7.380 | 7.740 | 1,310,404 | -0.03(-0.39%) |
Aug 07, 2024 | 7.810 | 8.710 | 7.710 | 7.770 | 1,081,565 | -0.27(-3.36%) |
Aug 06, 2024 | 8.070 | 8.365 | 7.700 | 8.040 | 2,379,747 | +0.03(+0.37%) |
Aug 05, 2024 | 7.960 | 8.070 | 7.830 | 8.010 | 1,566,727 | -0.34(-4.07%) |
Aug 02, 2024 | 8.490 | 8.540 | 8.250 | 8.350 | 769,907 | -0.31(-3.58%) |
Aug 01, 2024 | 9.110 | 9.130 | 8.475 | 8.660 | 1,023,731 | -0.42(-4.63%) |
Jul 31, 2024 | 9.000 | 9.350 | 8.780 | 9.080 | 807,631 | +0.13(+1.45%) |
Jul 30, 2024 | 9.160 | 9.160 | 8.805 | 8.950 | 660,904 | -0.20(-2.19%) |
Jul 29, 2024 | 9.430 | 9.435 | 9.055 | 9.150 | 490,335 | -0.25(-2.66%) |
Jul 26, 2024 | 9.520 | 9.580 | 9.240 | 9.400 | 582,850 | +0.01(+0.11%) |
Jul 25, 2024 | 9.210 | 9.560 | 9.130 | 9.390 | 803,449 | +0.26(+2.85%) |
Jul 24, 2024 | 9.400 | 9.430 | 9.105 | 9.130 | 760,993 | -0.35(-3.69%) |
Jul 23, 2024 | 9.330 | 9.670 | 9.330 | 9.480 | 762,165 | +0.15(+1.61%) |
Jul 22, 2024 | 9.260 | 9.370 | 8.980 | 9.330 | 568,987 | +0.10(+1.08%) |
Jul 19, 2024 | 9.410 | 9.420 | 9.130 | 9.230 | 545,916 | -0.14(-1.49%) |
Jul 18, 2024 | 9.300 | 9.630 | 9.255 | 9.370 | 663,183 | +0.02(+0.21%) |
Jul 17, 2024 | 9.450 | 9.555 | 9.190 | 9.350 | 636,294 | -0.16(-1.68%) |
Jul 16, 2024 | 9.340 | 9.580 | 9.220 | 9.510 | 819,510 | +0.26(+2.81%) |
Jul 15, 2024 | 9.200 | 9.460 | 9.075 | 9.250 | 719,989 | +0.10(+1.09%) |
Jul 12, 2024 | 9.000 | 9.245 | 8.940 | 9.150 | 980,088 | +0.16(+1.78%) |
Jul 11, 2024 | 9.650 | 9.680 | 8.980 | 8.990 | 1,115,780 | -0.48(-5.07%) |
Jul 10, 2024 | 9.570 | 9.616 | 9.410 | 9.470 | 420,080 | +0.02(+0.21%) |
Jul 09, 2024 | 9.770 | 9.770 | 9.410 | 9.450 | 376,844 | -0.33(-3.37%) |
Jul 08, 2024 | 9.930 | 10.05 | 9.775 | 9.780 | 580,116 | -0.05(-0.51%) |
Jul 05, 2024 | 9.780 | 9.920 | 9.690 | 9.830 | 341,463 | +0.05(+0.51%) |
Jul 03, 2024 | 9.890 | 10.04 | 9.720 | 9.780 | 334,930 | -0.06(-0.61%) |
Jul 02, 2024 | 9.400 | 9.940 | 9.390 | 9.840 | 728,997 | +0.45(+4.79%) |