Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.820 | 8.095 | 7.820 | 7.950 | 33,335,612 | +0.19(+2.45%) |
Sep 26, 2024 | 7.830 | 7.870 | 7.680 | 7.760 | 27,389,138 | +0.03(+0.39%) |
Sep 25, 2024 | 7.850 | 7.880 | 7.710 | 7.730 | 26,023,332 | -0.10(-1.28%) |
Sep 24, 2024 | 7.960 | 7.970 | 7.580 | 7.830 | 47,131,692 | -0.09(-1.14%) |
Sep 23, 2024 | 8.120 | 8.130 | 7.910 | 7.920 | 31,332,476 | -0.13(-1.61%) |
Sep 20, 2024 | 8.140 | 8.220 | 8.010 | 8.050 | 36,453,892 | -0.14(-1.71%) |
Sep 19, 2024 | 8.440 | 8.460 | 8.130 | 8.190 | 58,679,656 | +0.08(+0.99%) |
Sep 18, 2024 | 8.100 | 8.530 | 8.040 | 8.110 | 63,623,336 | -0.01(-0.12%) |
Sep 17, 2024 | 8.200 | 8.280 | 8.060 | 8.120 | 48,942,440 | +0.06(+0.74%) |
Sep 16, 2024 | 7.740 | 8.080 | 7.630 | 8.060 | 44,860,964 | +0.32(+4.13%) |
Sep 13, 2024 | 7.520 | 7.740 | 7.520 | 7.740 | 45,043,876 | +0.28(+3.75%) |
Sep 12, 2024 | 7.290 | 7.510 | 7.240 | 7.460 | 39,101,880 | +0.15(+2.05%) |
Sep 11, 2024 | 7.020 | 7.350 | 6.950 | 7.310 | 42,851,568 | +0.26(+3.69%) |
Sep 10, 2024 | 7.160 | 7.169 | 6.750 | 7.050 | 57,904,784 | -0.03(-0.42%) |
Sep 09, 2024 | 7.040 | 7.210 | 7.010 | 7.080 | 32,969,792 | +0.07(+1.00%) |
Sep 06, 2024 | 7.290 | 7.400 | 6.920 | 7.010 | 46,372,036 | -0.25(-3.44%) |
Sep 05, 2024 | 7.550 | 7.640 | 7.240 | 7.260 | 37,386,560 | -0.22(-2.94%) |
Sep 04, 2024 | 7.410 | 7.760 | 7.410 | 7.480 | 34,761,784 | -0.05(-0.66%) |
Sep 03, 2024 | 7.890 | 7.920 | 7.480 | 7.530 | 43,327,564 | -0.46(-5.76%) |
Aug 30, 2024 | 8.110 | 8.230 | 7.810 | 7.990 | 40,858,744 | -0.04(-0.50%) |
Aug 29, 2024 | 7.650 | 8.300 | 7.640 | 8.030 | 85,269,312 | +0.54(+7.21%) |
Aug 28, 2024 | 7.700 | 7.730 | 7.400 | 7.490 | 33,455,738 | -0.28(-3.60%) |
Aug 27, 2024 | 7.580 | 7.890 | 7.540 | 7.770 | 27,645,540 | +0.10(+1.30%) |
Aug 26, 2024 | 7.610 | 7.790 | 7.550 | 7.670 | 31,394,732 | +0.15(+1.99%) |
Aug 23, 2024 | 7.210 | 7.560 | 7.185 | 7.520 | 52,448,480 | +0.33(+4.59%) |
Aug 22, 2024 | 7.320 | 7.340 | 7.180 | 7.190 | 31,056,372 | -0.11(-1.51%) |
Aug 21, 2024 | 7.400 | 7.435 | 7.130 | 7.300 | 38,786,080 | -0.07(-0.95%) |
Aug 20, 2024 | 7.390 | 7.515 | 7.280 | 7.370 | 42,921,472 | -0.09(-1.21%) |
Aug 19, 2024 | 7.110 | 7.500 | 7.090 | 7.460 | 51,520,288 | +0.46(+6.57%) |
Aug 16, 2024 | 6.900 | 7.080 | 6.890 | 7.000 | 24,474,958 | +0.09(+1.30%) |
Aug 15, 2024 | 6.740 | 6.960 | 6.690 | 6.910 | 36,129,128 | +0.30(+4.54%) |
Aug 14, 2024 | 6.750 | 6.780 | 6.560 | 6.610 | 22,551,378 | -0.03(-0.45%) |
Aug 13, 2024 | 6.500 | 6.650 | 6.490 | 6.640 | 25,903,990 | +0.16(+2.47%) |
Aug 12, 2024 | 6.620 | 6.670 | 6.470 | 6.480 | 26,142,444 | -0.16(-2.41%) |
Aug 09, 2024 | 6.620 | 6.730 | 6.550 | 6.640 | 19,048,632 | +0.00(+0.00%) |
Aug 08, 2024 | 6.460 | 6.710 | 6.410 | 6.640 | 27,558,638 | +0.32(+5.06%) |
Aug 07, 2024 | 6.600 | 6.750 | 6.310 | 6.320 | 31,974,620 | -0.11(-1.71%) |
Aug 06, 2024 | 6.620 | 6.620 | 6.390 | 6.430 | 41,594,720 | -0.11(-1.68%) |
Aug 05, 2024 | 6.030 | 6.790 | 6.010 | 6.540 | 65,556,216 | -0.11(-1.65%) |
Aug 02, 2024 | 6.900 | 6.950 | 6.590 | 6.650 | 63,300,948 | -0.51(-7.12%) |
Aug 01, 2024 | 7.570 | 7.660 | 7.070 | 7.160 | 50,077,496 | -0.38(-5.04%) |
Jul 31, 2024 | 7.480 | 7.830 | 7.260 | 7.540 | 66,083,512 | +0.12(+1.62%) |
Jul 30, 2024 | 7.580 | 7.950 | 7.100 | 7.420 | 90,482,504 | +0.09(+1.23%) |
Jul 29, 2024 | 7.460 | 7.520 | 7.230 | 7.330 | 64,998,776 | -0.08(-1.08%) |
Jul 26, 2024 | 7.480 | 7.500 | 7.290 | 7.410 | 29,482,436 | +0.14(+1.93%) |
Jul 25, 2024 | 7.000 | 7.410 | 7.000 | 7.270 | 35,548,552 | +0.17(+2.39%) |
Jul 24, 2024 | 7.330 | 7.500 | 7.090 | 7.100 | 34,572,360 | -0.33(-4.44%) |
Jul 23, 2024 | 7.500 | 7.660 | 7.420 | 7.430 | 23,346,916 | -0.11(-1.46%) |
Jul 22, 2024 | 7.590 | 7.640 | 7.330 | 7.540 | 38,943,088 | +0.07(+0.94%) |
Jul 19, 2024 | 7.500 | 7.610 | 7.310 | 7.470 | 33,123,284 | -0.06(-0.80%) |
Jul 18, 2024 | 7.870 | 8.060 | 7.490 | 7.530 | 56,361,500 | -0.31(-3.95%) |
Jul 17, 2024 | 7.570 | 7.910 | 7.572 | 7.840 | 65,737,148 | +0.09(+1.16%) |
Jul 16, 2024 | 7.440 | 7.820 | 7.345 | 7.750 | 62,990,320 | +0.42(+5.73%) |
Jul 15, 2024 | 7.060 | 7.430 | 7.010 | 7.330 | 56,893,200 | +0.36(+5.16%) |
Jul 12, 2024 | 6.890 | 7.000 | 6.810 | 6.970 | 37,128,376 | +0.20(+2.95%) |
Jul 11, 2024 | 6.800 | 6.930 | 6.680 | 6.770 | 46,604,452 | +0.20(+3.04%) |
Jul 10, 2024 | 6.420 | 6.620 | 6.320 | 6.570 | 37,450,832 | +0.19(+2.98%) |
Jul 09, 2024 | 6.350 | 6.380 | 6.150 | 6.380 | 40,484,784 | +0.03(+0.47%) |
Jul 08, 2024 | 6.490 | 6.530 | 6.350 | 6.350 | 22,621,040 | -0.12(-1.85%) |
Jul 05, 2024 | 6.480 | 6.510 | 6.380 | 6.470 | 15,639,692 | -0.05(-0.77%) |
Jul 03, 2024 | 6.480 | 6.550 | 6.415 | 6.520 | 15,364,358 | +0.07(+1.09%) |
Jul 02, 2024 | 6.430 | 6.480 | 6.290 | 6.450 | 26,944,056 | +0.02(+0.31%) |