Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 8.030 | 8.070 | 7.820 | 8.010 | 1,560,525 | -0.02(-0.25%) |
Sep 20, 2024 | 8.190 | 8.285 | 8.020 | 8.030 | 1,989,533 | -0.15(-1.83%) |
Sep 19, 2024 | 8.200 | 8.340 | 7.825 | 8.180 | 4,700,118 | +0.16(+2.00%) |
Sep 18, 2024 | 7.480 | 8.110 | 7.390 | 8.020 | 8,165,335 | +0.84(+11.70%) |
Sep 17, 2024 | 7.000 | 7.200 | 6.890 | 7.180 | 3,173,397 | +0.18(+2.57%) |
Sep 16, 2024 | 6.790 | 7.045 | 6.585 | 7.000 | 6,593,253 | +0.68(+10.76%) |
Sep 13, 2024 | 6.330 | 6.380 | 6.255 | 6.320 | 1,047,584 | +0.02(+0.32%) |
Sep 12, 2024 | 6.390 | 6.440 | 6.295 | 6.300 | 946,325 | -0.08(-1.25%) |
Sep 11, 2024 | 6.240 | 6.430 | 6.200 | 6.380 | 2,812,789 | +0.13(+2.08%) |
Sep 10, 2024 | 6.150 | 6.360 | 6.030 | 6.250 | 2,216,757 | +0.05(+0.81%) |
Sep 09, 2024 | 6.250 | 6.450 | 6.165 | 6.200 | 1,187,838 | -0.01(-0.16%) |
Sep 06, 2024 | 6.210 | 6.330 | 6.120 | 6.210 | 11,532,608 | +0.02(+0.32%) |
Sep 05, 2024 | 6.270 | 6.310 | 6.120 | 6.190 | 879,543 | -0.04(-0.64%) |
Sep 04, 2024 | 6.030 | 6.305 | 6.012 | 6.230 | 1,208,794 | +0.16(+2.64%) |
Sep 03, 2024 | 5.880 | 6.230 | 5.840 | 6.070 | 2,135,919 | +0.14(+2.36%) |
Aug 30, 2024 | 5.910 | 5.980 | 5.860 | 5.930 | 1,266,773 | +0.06(+1.02%) |
Aug 29, 2024 | 5.940 | 6.000 | 5.850 | 5.870 | 9,710,241 | -0.03(-0.51%) |
Aug 28, 2024 | 5.930 | 5.970 | 5.830 | 5.900 | 745,243 | -0.06(-1.01%) |
Aug 27, 2024 | 5.960 | 6.040 | 5.920 | 5.960 | 1,136,305 | -0.01(-0.17%) |
Aug 26, 2024 | 5.910 | 6.050 | 5.870 | 5.970 | 1,123,277 | +0.10(+1.70%) |
Aug 23, 2024 | 5.810 | 5.941 | 5.760 | 5.870 | 918,782 | +0.10(+1.73%) |
Aug 22, 2024 | 5.850 | 5.875 | 5.720 | 5.770 | 954,376 | -0.06(-1.03%) |
Aug 21, 2024 | 5.890 | 5.910 | 5.720 | 5.830 | 751,180 | +0.00(+0.00%) |
Aug 20, 2024 | 5.730 | 5.870 | 5.730 | 5.830 | 858,710 | +0.08(+1.39%) |
Aug 19, 2024 | 5.750 | 5.795 | 5.720 | 5.750 | 692,257 | +0.02(+0.35%) |
Aug 16, 2024 | 5.720 | 5.810 | 5.660 | 5.730 | 717,973 | -0.01(-0.17%) |
Aug 15, 2024 | 5.650 | 5.880 | 5.620 | 5.740 | 1,242,195 | +0.21(+3.80%) |
Aug 14, 2024 | 5.500 | 5.550 | 5.455 | 5.530 | 787,524 | +0.05(+0.91%) |
Aug 13, 2024 | 5.420 | 5.485 | 5.350 | 5.480 | 1,033,231 | +0.07(+1.29%) |
Aug 12, 2024 | 5.420 | 5.560 | 5.405 | 5.410 | 1,001,440 | -0.01(-0.18%) |
Aug 09, 2024 | 5.530 | 5.570 | 5.380 | 5.420 | 1,404,510 | -0.06(-1.09%) |
Aug 08, 2024 | 5.340 | 5.580 | 4.990 | 5.480 | 5,133,047 | +0.26(+4.98%) |
Aug 07, 2024 | 5.480 | 5.500 | 5.200 | 5.220 | 1,464,486 | -0.17(-3.15%) |
Aug 06, 2024 | 5.280 | 5.510 | 5.190 | 5.390 | 2,461,400 | +0.16(+3.06%) |
Aug 05, 2024 | 5.390 | 5.450 | 5.120 | 5.230 | 3,695,593 | -0.40(-7.10%) |
Aug 02, 2024 | 5.450 | 5.820 | 5.180 | 5.630 | 3,565,691 | -0.47(-7.70%) |
Aug 01, 2024 | 6.450 | 6.450 | 5.980 | 6.100 | 3,997,966 | +0.07(+1.16%) |
Jul 31, 2024 | 5.980 | 6.155 | 5.910 | 6.030 | 3,145,321 | +0.07(+1.17%) |
Jul 30, 2024 | 5.950 | 6.040 | 5.810 | 5.960 | 3,411,278 | +0.01(+0.17%) |
Jul 29, 2024 | 6.040 | 6.105 | 5.755 | 5.950 | 3,375,489 | -0.04(-0.67%) |
Jul 26, 2024 | 5.920 | 6.040 | 5.685 | 5.990 | 5,184,186 | +0.11(+1.87%) |
Jul 25, 2024 | 5.770 | 6.010 | 5.425 | 5.880 | 7,969,892 | +0.07(+1.20%) |
Jul 24, 2024 | 7.530 | 7.580 | 3.960 | 5.810 | 63,021,604 | -1.76(-23.25%) |
Jul 23, 2024 | 7.520 | 7.715 | 7.448 | 7.570 | 3,089,789 | +0.00(+0.00%) |
Jul 22, 2024 | 7.650 | 7.670 | 7.541 | 7.570 | 1,474,557 | -0.03(-0.39%) |
Jul 19, 2024 | 7.380 | 7.620 | 7.360 | 7.600 | 3,564,202 | +0.22(+2.98%) |
Jul 18, 2024 | 7.580 | 7.670 | 7.260 | 7.380 | 3,652,029 | -0.24(-3.15%) |
Jul 17, 2024 | 7.480 | 7.680 | 7.440 | 7.620 | 2,842,547 | +0.07(+0.93%) |
Jul 16, 2024 | 7.350 | 7.660 | 7.300 | 7.550 | 4,543,452 | +0.23(+3.14%) |
Jul 15, 2024 | 7.400 | 7.420 | 7.260 | 7.320 | 2,026,709 | -0.10(-1.35%) |
Jul 12, 2024 | 7.590 | 7.620 | 7.380 | 7.420 | 3,102,689 | -0.13(-1.72%) |
Jul 11, 2024 | 7.400 | 7.570 | 7.350 | 7.550 | 9,062,514 | +0.23(+3.14%) |
Jul 10, 2024 | 7.100 | 7.380 | 7.070 | 7.320 | 2,018,591 | +0.13(+1.81%) |
Jul 09, 2024 | 7.300 | 7.355 | 7.120 | 7.190 | 2,396,538 | -0.10(-1.37%) |
Jul 08, 2024 | 7.260 | 7.420 | 7.200 | 7.290 | 2,816,405 | +0.06(+0.83%) |
Jul 05, 2024 | 7.020 | 7.270 | 6.990 | 7.230 | 2,590,240 | +0.08(+1.12%) |
Jul 03, 2024 | 7.110 | 7.180 | 7.085 | 7.150 | 1,244,499 | +0.04(+0.56%) |
Jul 02, 2024 | 7.000 | 7.140 | 6.950 | 7.110 | 1,690,827 | +0.02(+0.28%) |