Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 7.750 | 7.800 | 7.540 | 7.590 | 794,751 | -0.09(-1.17%) |
Sep 16, 2024 | 7.660 | 7.785 | 7.600 | 7.680 | 854,973 | -0.07(-0.90%) |
Sep 13, 2024 | 7.720 | 7.815 | 7.530 | 7.750 | 818,980 | +0.03(+0.39%) |
Sep 12, 2024 | 7.490 | 7.795 | 7.340 | 7.720 | 983,035 | +0.23(+3.07%) |
Sep 11, 2024 | 7.670 | 7.730 | 7.470 | 7.490 | 886,675 | -0.24(-3.10%) |
Sep 10, 2024 | 7.850 | 7.900 | 7.660 | 7.730 | 528,721 | -0.09(-1.15%) |
Sep 09, 2024 | 7.740 | 7.890 | 7.620 | 7.820 | 676,707 | +0.11(+1.43%) |
Sep 06, 2024 | 8.020 | 8.060 | 7.700 | 7.710 | 779,186 | -0.28(-3.50%) |
Sep 05, 2024 | 7.970 | 8.150 | 7.925 | 7.990 | 562,520 | +0.00(+0.00%) |
Sep 04, 2024 | 7.760 | 8.160 | 7.700 | 7.990 | 1,301,114 | +0.13(+1.65%) |
Sep 03, 2024 | 7.850 | 7.955 | 7.780 | 7.860 | 1,041,923 | -0.04(-0.51%) |
Aug 30, 2024 | 8.220 | 8.220 | 7.665 | 7.900 | 3,411,475 | -0.31(-3.78%) |
Aug 29, 2024 | 8.320 | 8.377 | 8.200 | 8.210 | 856,816 | -0.07(-0.85%) |
Aug 28, 2024 | 8.530 | 8.568 | 8.270 | 8.280 | 962,488 | -0.31(-3.61%) |
Aug 27, 2024 | 8.030 | 8.800 | 8.030 | 8.590 | 2,547,382 | +0.44(+5.40%) |
Aug 26, 2024 | 8.220 | 8.390 | 8.080 | 8.150 | 1,589,293 | -0.08(-0.97%) |
Aug 23, 2024 | 7.680 | 8.250 | 7.640 | 8.230 | 2,510,048 | +0.67(+8.86%) |
Aug 22, 2024 | 7.540 | 7.615 | 7.460 | 7.560 | 1,014,190 | +0.07(+0.93%) |
Aug 21, 2024 | 7.650 | 7.670 | 7.235 | 7.490 | 1,283,030 | -0.13(-1.71%) |
Aug 20, 2024 | 7.310 | 7.700 | 7.310 | 7.620 | 1,126,518 | +0.17(+2.28%) |
Aug 19, 2024 | 7.330 | 7.480 | 7.225 | 7.450 | 1,819,569 | +0.28(+3.91%) |
Aug 16, 2024 | 6.860 | 7.210 | 6.840 | 7.170 | 1,475,531 | +0.25(+3.61%) |
Aug 15, 2024 | 6.740 | 7.035 | 6.680 | 6.920 | 1,510,118 | +0.07(+1.02%) |
Aug 14, 2024 | 6.890 | 6.925 | 6.670 | 6.850 | 1,012,415 | -0.02(-0.29%) |
Aug 13, 2024 | 6.770 | 6.890 | 6.680 | 6.870 | 1,558,762 | +0.09(+1.33%) |
Aug 12, 2024 | 7.130 | 7.160 | 6.620 | 6.780 | 3,451,594 | -0.43(-5.96%) |
Aug 09, 2024 | 7.380 | 7.547 | 6.980 | 7.210 | 3,233,761 | +0.20(+2.85%) |
Aug 08, 2024 | 7.160 | 7.410 | 6.250 | 7.010 | 6,160,468 | -1.60(-18.58%) |
Aug 07, 2024 | 8.900 | 8.945 | 8.595 | 8.610 | 2,149,324 | -0.13(-1.49%) |
Aug 06, 2024 | 8.370 | 8.925 | 8.240 | 8.740 | 1,899,991 | +0.49(+5.94%) |
Aug 05, 2024 | 7.980 | 8.367 | 7.860 | 8.250 | 1,273,996 | -0.37(-4.29%) |
Aug 02, 2024 | 8.600 | 8.640 | 8.360 | 8.620 | 1,209,403 | -0.13(-1.49%) |
Aug 01, 2024 | 9.020 | 9.060 | 8.480 | 8.750 | 1,999,026 | -0.30(-3.31%) |
Jul 31, 2024 | 8.870 | 9.165 | 8.730 | 9.050 | 1,705,104 | +0.17(+1.91%) |
Jul 30, 2024 | 8.790 | 8.975 | 8.555 | 8.880 | 964,942 | +0.08(+0.91%) |
Jul 29, 2024 | 8.940 | 8.940 | 8.650 | 8.800 | 607,941 | -0.05(-0.56%) |
Jul 26, 2024 | 8.840 | 8.900 | 8.660 | 8.850 | 506,071 | +0.11(+1.26%) |
Jul 25, 2024 | 8.950 | 9.260 | 8.650 | 8.740 | 1,800,728 | -0.23(-2.56%) |
Jul 24, 2024 | 8.840 | 9.150 | 8.720 | 8.970 | 1,101,004 | +0.06(+0.67%) |
Jul 23, 2024 | 8.850 | 9.155 | 8.651 | 8.910 | 1,415,696 | -0.02(-0.22%) |
Jul 22, 2024 | 8.570 | 8.930 | 8.420 | 8.930 | 1,493,989 | +0.43(+5.06%) |
Jul 19, 2024 | 8.100 | 8.560 | 8.010 | 8.500 | 1,186,534 | +0.44(+5.46%) |
Jul 18, 2024 | 8.370 | 8.408 | 7.990 | 8.060 | 843,581 | -0.19(-2.30%) |
Jul 17, 2024 | 8.180 | 8.370 | 8.160 | 8.250 | 809,478 | -0.12(-1.43%) |
Jul 16, 2024 | 8.360 | 8.410 | 8.140 | 8.370 | 937,914 | +0.06(+0.72%) |
Jul 15, 2024 | 7.740 | 8.360 | 7.630 | 8.310 | 1,434,812 | +0.60(+7.78%) |
Jul 12, 2024 | 8.100 | 8.170 | 7.560 | 7.710 | 1,746,946 | -0.32(-3.99%) |
Jul 11, 2024 | 8.000 | 8.050 | 7.920 | 8.030 | 809,362 | +0.04(+0.50%) |
Jul 10, 2024 | 7.980 | 8.165 | 7.850 | 7.990 | 915,956 | +0.07(+0.88%) |
Jul 09, 2024 | 8.160 | 8.250 | 7.540 | 7.920 | 1,340,573 | -0.26(-3.18%) |
Jul 08, 2024 | 7.870 | 8.190 | 7.790 | 8.180 | 801,681 | +0.34(+4.34%) |
Jul 05, 2024 | 7.780 | 7.860 | 7.730 | 7.840 | 1,118,742 | +0.03(+0.38%) |
Jul 03, 2024 | 7.820 | 7.880 | 7.705 | 7.810 | 415,495 | -0.01(-0.13%) |
Jul 02, 2024 | 7.760 | 7.870 | 7.645 | 7.820 | 835,994 | +0.00(+0.00%) |