Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 6.480 | 6.535 | 6.220 | 6.370 | 3,640,015 | -0.04(-0.62%) |
Sep 20, 2024 | 6.530 | 6.550 | 6.310 | 6.410 | 6,465,461 | -0.21(-3.17%) |
Sep 19, 2024 | 7.100 | 7.190 | 6.580 | 6.620 | 7,105,995 | -0.21(-3.07%) |
Sep 18, 2024 | 7.170 | 7.460 | 6.810 | 6.830 | 5,098,343 | -0.38(-5.27%) |
Sep 17, 2024 | 7.010 | 7.465 | 6.870 | 7.210 | 6,049,213 | +0.23(+3.30%) |
Sep 16, 2024 | 6.860 | 7.130 | 6.700 | 6.980 | 3,561,438 | +0.16(+2.35%) |
Sep 13, 2024 | 6.820 | 6.956 | 6.665 | 6.820 | 4,356,854 | +0.14(+2.10%) |
Sep 12, 2024 | 6.590 | 6.880 | 6.325 | 6.680 | 6,263,778 | +0.08(+1.21%) |
Sep 11, 2024 | 5.880 | 6.640 | 5.875 | 6.600 | 13,523,540 | +0.91(+15.99%) |
Sep 10, 2024 | 6.020 | 6.040 | 5.560 | 5.690 | 7,330,000 | -0.32(-5.32%) |
Sep 09, 2024 | 6.370 | 6.380 | 5.995 | 6.010 | 6,328,232 | -0.37(-5.80%) |
Sep 06, 2024 | 6.540 | 6.715 | 6.360 | 6.380 | 4,314,676 | -0.17(-2.60%) |
Sep 05, 2024 | 6.920 | 6.940 | 6.540 | 6.550 | 5,544,712 | -0.33(-4.80%) |
Sep 04, 2024 | 6.450 | 6.910 | 6.332 | 6.880 | 7,722,692 | +0.52(+8.18%) |
Sep 03, 2024 | 6.660 | 6.830 | 6.290 | 6.360 | 5,061,826 | -0.35(-5.22%) |
Aug 30, 2024 | 6.900 | 6.900 | 6.620 | 6.710 | 4,229,016 | -0.14(-2.04%) |
Aug 29, 2024 | 6.630 | 6.890 | 6.450 | 6.850 | 3,944,500 | +0.33(+5.06%) |
Aug 28, 2024 | 6.550 | 6.590 | 6.250 | 6.520 | 3,882,763 | -0.07(-1.06%) |
Aug 27, 2024 | 6.780 | 6.855 | 6.550 | 6.590 | 6,037,899 | -0.30(-4.35%) |
Aug 26, 2024 | 7.060 | 7.450 | 6.880 | 6.890 | 6,383,464 | -0.03(-0.43%) |
Aug 23, 2024 | 6.630 | 6.960 | 6.580 | 6.920 | 4,667,902 | +0.36(+5.49%) |
Aug 22, 2024 | 6.710 | 6.740 | 6.490 | 6.560 | 4,121,994 | -0.18(-2.67%) |
Aug 21, 2024 | 6.350 | 6.760 | 6.310 | 6.740 | 4,461,295 | +0.37(+5.81%) |
Aug 20, 2024 | 6.720 | 6.854 | 6.350 | 6.370 | 6,260,813 | -0.32(-4.78%) |
Aug 19, 2024 | 6.580 | 6.765 | 6.520 | 6.690 | 5,778,556 | +0.14(+2.14%) |
Aug 16, 2024 | 6.500 | 6.865 | 6.450 | 6.550 | 6,928,906 | +0.05(+0.77%) |
Aug 15, 2024 | 6.670 | 7.020 | 6.430 | 6.500 | 12,255,337 | -0.09(-1.37%) |
Aug 14, 2024 | 7.010 | 7.040 | 6.550 | 6.590 | 6,416,843 | -0.42(-5.99%) |
Aug 13, 2024 | 7.020 | 7.090 | 6.800 | 7.010 | 7,956,958 | -0.02(-0.28%) |
Aug 12, 2024 | 7.110 | 7.180 | 6.825 | 7.030 | 7,628,253 | -0.07(-0.99%) |
Aug 09, 2024 | 7.940 | 8.000 | 6.755 | 7.100 | 26,501,154 | -1.89(-21.02%) |
Aug 08, 2024 | 8.610 | 9.290 | 8.430 | 8.990 | 9,371,695 | +0.33(+3.81%) |
Aug 07, 2024 | 9.060 | 9.340 | 8.590 | 8.660 | 8,200,567 | -0.32(-3.56%) |
Aug 06, 2024 | 8.980 | 9.105 | 8.710 | 8.980 | 5,256,803 | +0.11(+1.24%) |
Aug 05, 2024 | 9.010 | 9.260 | 8.500 | 8.870 | 5,105,987 | -0.54(-5.74%) |
Aug 02, 2024 | 9.780 | 9.780 | 8.890 | 9.410 | 8,089,780 | -0.88(-8.55%) |
Aug 01, 2024 | 10.50 | 10.79 | 10.11 | 10.29 | 4,410,026 | -0.23(-2.19%) |
Jul 31, 2024 | 10.50 | 10.95 | 10.36 | 10.52 | 4,676,609 | +0.09(+0.86%) |
Jul 30, 2024 | 10.67 | 10.82 | 10.21 | 10.43 | 4,052,876 | -0.24(-2.25%) |
Jul 29, 2024 | 11.15 | 11.23 | 10.47 | 10.67 | 2,869,851 | -0.55(-4.90%) |
Jul 26, 2024 | 11.46 | 11.69 | 11.15 | 11.22 | 3,238,287 | +0.06(+0.54%) |
Jul 25, 2024 | 11.12 | 11.60 | 10.96 | 11.16 | 3,114,486 | +0.04(+0.36%) |
Jul 24, 2024 | 10.89 | 11.44 | 10.76 | 11.12 | 5,877,813 | +0.17(+1.55%) |
Jul 23, 2024 | 10.77 | 11.12 | 10.67 | 10.95 | 2,437,072 | +0.11(+1.01%) |
Jul 22, 2024 | 11.15 | 11.23 | 10.50 | 10.84 | 4,796,944 | +0.32(+3.04%) |
Jul 19, 2024 | 10.70 | 10.71 | 10.35 | 10.52 | 2,756,208 | -0.18(-1.68%) |
Jul 18, 2024 | 11.21 | 11.50 | 10.68 | 10.70 | 4,768,798 | -0.50(-4.46%) |
Jul 17, 2024 | 11.43 | 11.72 | 10.97 | 11.20 | 5,497,197 | -0.53(-4.52%) |
Jul 16, 2024 | 11.23 | 11.87 | 11.05 | 11.73 | 6,982,297 | +0.60(+5.39%) |
Jul 15, 2024 | 11.39 | 11.48 | 10.72 | 11.13 | 6,245,628 | -0.63(-5.36%) |
Jul 12, 2024 | 11.75 | 12.06 | 11.30 | 11.76 | 9,125,191 | +0.94(+8.69%) |
Jul 11, 2024 | 10.43 | 10.86 | 10.20 | 10.82 | 6,259,935 | +0.93(+9.40%) |
Jul 10, 2024 | 9.490 | 10.06 | 9.460 | 9.890 | 4,691,506 | +0.45(+4.77%) |
Jul 09, 2024 | 9.670 | 9.670 | 9.370 | 9.440 | 5,464,490 | -0.26(-2.68%) |
Jul 08, 2024 | 9.720 | 9.835 | 9.520 | 9.700 | 3,627,010 | +0.08(+0.83%) |
Jul 05, 2024 | 10.15 | 10.30 | 9.605 | 9.620 | 3,720,419 | -0.49(-4.85%) |
Jul 03, 2024 | 9.790 | 10.20 | 9.600 | 10.11 | 5,972,898 | +0.48(+4.98%) |
Jul 02, 2024 | 9.570 | 10.17 | 9.340 | 9.630 | 6,333,244 | +0.06(+0.63%) |