Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.000 | 8.260 | 7.980 | 8.200 | 4,058,074 | +0.38(+4.86%) |
Sep 25, 2024 | 7.570 | 7.880 | 7.454 | 7.820 | 3,387,336 | +0.24(+3.17%) |
Sep 24, 2024 | 7.530 | 7.650 | 7.450 | 7.580 | 3,950,806 | +0.18(+2.43%) |
Sep 23, 2024 | 7.430 | 7.450 | 7.110 | 7.400 | 4,795,893 | -0.20(-2.63%) |
Sep 20, 2024 | 7.480 | 7.625 | 7.404 | 7.600 | 16,118,891 | +0.11(+1.47%) |
Sep 19, 2024 | 7.480 | 7.745 | 7.440 | 7.490 | 4,538,355 | +0.18(+2.46%) |
Sep 18, 2024 | 7.380 | 7.495 | 7.250 | 7.310 | 4,383,255 | -0.05(-0.68%) |
Sep 17, 2024 | 7.490 | 7.500 | 7.230 | 7.360 | 3,433,647 | -0.08(-1.08%) |
Sep 16, 2024 | 7.320 | 7.580 | 7.320 | 7.440 | 5,144,546 | +0.20(+2.76%) |
Sep 13, 2024 | 6.920 | 7.260 | 6.890 | 7.240 | 3,920,547 | +0.35(+5.08%) |
Sep 12, 2024 | 6.460 | 6.970 | 6.460 | 6.890 | 5,111,240 | +0.41(+6.33%) |
Sep 11, 2024 | 6.490 | 6.550 | 6.340 | 6.480 | 4,293,513 | -0.01(-0.15%) |
Sep 10, 2024 | 7.050 | 7.055 | 6.400 | 6.490 | 7,199,772 | -0.69(-9.61%) |
Sep 09, 2024 | 7.340 | 7.470 | 7.150 | 7.180 | 5,922,219 | -0.32(-4.27%) |
Sep 06, 2024 | 7.530 | 7.615 | 7.445 | 7.500 | 1,765,217 | -0.04(-0.53%) |
Sep 05, 2024 | 7.910 | 7.950 | 7.520 | 7.540 | 1,577,080 | -0.36(-4.56%) |
Sep 04, 2024 | 7.800 | 8.000 | 7.752 | 7.900 | 3,053,645 | +0.01(+0.13%) |
Sep 03, 2024 | 7.380 | 7.890 | 7.380 | 7.890 | 3,818,724 | +0.43(+5.76%) |
Aug 30, 2024 | 7.500 | 7.560 | 7.395 | 7.460 | 2,277,128 | -0.01(-0.13%) |
Aug 29, 2024 | 7.610 | 7.630 | 7.460 | 7.470 | 3,574,515 | -0.08(-1.06%) |
Aug 28, 2024 | 8.000 | 8.010 | 7.465 | 7.550 | 3,395,133 | -0.52(-6.44%) |
Aug 27, 2024 | 8.070 | 8.120 | 8.005 | 8.070 | 1,687,721 | -0.07(-0.86%) |
Aug 26, 2024 | 8.310 | 8.310 | 8.120 | 8.140 | 2,464,951 | -0.13(-1.57%) |
Aug 23, 2024 | 8.070 | 8.290 | 8.050 | 8.270 | 2,087,763 | +0.24(+2.99%) |
Aug 22, 2024 | 8.100 | 8.115 | 7.980 | 8.030 | 2,015,063 | -0.07(-0.86%) |
Aug 21, 2024 | 8.100 | 8.160 | 7.980 | 8.100 | 2,358,818 | +0.04(+0.50%) |
Aug 20, 2024 | 8.000 | 8.070 | 7.945 | 8.060 | 2,388,998 | +0.05(+0.62%) |
Aug 19, 2024 | 7.750 | 8.010 | 7.720 | 8.010 | 2,746,282 | +0.29(+3.76%) |
Aug 16, 2024 | 7.780 | 7.870 | 7.660 | 7.720 | 2,704,216 | -0.10(-1.28%) |
Aug 15, 2024 | 7.830 | 7.915 | 7.810 | 7.820 | 2,678,818 | +0.16(+2.09%) |
Aug 14, 2024 | 7.810 | 7.820 | 7.620 | 7.660 | 2,517,207 | -0.16(-2.05%) |
Aug 13, 2024 | 7.610 | 7.900 | 7.590 | 7.820 | 2,854,148 | +0.23(+3.03%) |
Aug 12, 2024 | 7.720 | 7.835 | 7.560 | 7.590 | 3,199,552 | -0.08(-1.04%) |
Aug 09, 2024 | 7.300 | 7.780 | 7.300 | 7.670 | 4,521,354 | +0.25(+3.37%) |
Aug 08, 2024 | 7.060 | 7.520 | 7.060 | 7.420 | 9,982,613 | +1.15(+18.34%) |
Aug 07, 2024 | 6.400 | 6.505 | 6.250 | 6.270 | 3,308,957 | -0.03(-0.48%) |
Aug 06, 2024 | 6.230 | 6.390 | 6.160 | 6.300 | 1,844,427 | +0.12(+1.94%) |
Aug 05, 2024 | 6.040 | 6.310 | 6.020 | 6.180 | 3,439,681 | -0.13(-2.06%) |
Aug 02, 2024 | 6.460 | 6.520 | 6.280 | 6.310 | 2,155,753 | -0.32(-4.83%) |
Aug 01, 2024 | 6.750 | 6.870 | 6.560 | 6.630 | 1,882,513 | -0.16(-2.36%) |
Jul 31, 2024 | 6.780 | 6.960 | 6.715 | 6.790 | 2,082,459 | -0.01(-0.15%) |
Jul 30, 2024 | 6.760 | 6.830 | 6.680 | 6.800 | 1,514,683 | +0.06(+0.89%) |
Jul 29, 2024 | 6.650 | 6.740 | 6.625 | 6.740 | 1,575,757 | +0.03(+0.45%) |
Jul 26, 2024 | 6.650 | 6.720 | 6.575 | 6.710 | 1,896,119 | +0.12(+1.82%) |
Jul 25, 2024 | 6.360 | 6.625 | 6.340 | 6.590 | 2,565,186 | +0.24(+3.78%) |
Jul 24, 2024 | 6.360 | 6.440 | 6.320 | 6.350 | 1,926,316 | -0.05(-0.78%) |
Jul 23, 2024 | 6.330 | 6.520 | 6.330 | 6.400 | 2,351,525 | -0.13(-1.99%) |
Jul 22, 2024 | 6.610 | 6.610 | 6.412 | 6.530 | 2,130,948 | -0.02(-0.31%) |
Jul 19, 2024 | 6.510 | 6.600 | 6.435 | 6.550 | 1,369,795 | +0.04(+0.61%) |
Jul 18, 2024 | 6.670 | 6.790 | 6.510 | 6.510 | 1,594,437 | -0.23(-3.41%) |
Jul 17, 2024 | 6.510 | 6.770 | 6.480 | 6.740 | 2,485,572 | +0.18(+2.74%) |
Jul 16, 2024 | 6.430 | 6.570 | 6.370 | 6.560 | 2,197,211 | +0.18(+2.82%) |
Jul 15, 2024 | 6.750 | 6.750 | 6.380 | 6.380 | 2,801,887 | -0.37(-5.48%) |
Jul 12, 2024 | 6.890 | 6.890 | 6.690 | 6.750 | 2,440,223 | -0.07(-1.03%) |
Jul 11, 2024 | 6.770 | 6.850 | 6.700 | 6.820 | 2,660,122 | +0.13(+1.94%) |
Jul 10, 2024 | 6.640 | 6.700 | 6.540 | 6.690 | 2,335,422 | +0.07(+1.06%) |
Jul 09, 2024 | 6.600 | 6.680 | 6.500 | 6.620 | 2,229,288 | +0.00(+0.00%) |
Jul 08, 2024 | 6.330 | 6.670 | 6.320 | 6.620 | 3,277,070 | +0.34(+5.41%) |
Jul 05, 2024 | 6.250 | 6.380 | 6.190 | 6.280 | 4,085,589 | +0.03(+0.48%) |
Jul 03, 2024 | 6.340 | 6.420 | 6.250 | 6.250 | 2,247,435 | -0.06(-0.95%) |
Jul 02, 2024 | 6.370 | 6.390 | 6.220 | 6.310 | 2,168,662 | -0.06(-0.94%) |