Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.750 | 8.270 | 7.710 | 8.260 | 1,067,426 | +0.60(+7.83%) |
Sep 25, 2024 | 7.660 | 7.740 | 7.530 | 7.660 | 1,059,517 | +0.00(+0.00%) |
Sep 24, 2024 | 7.570 | 7.745 | 7.565 | 7.660 | 685,436 | +0.09(+1.19%) |
Sep 23, 2024 | 7.740 | 7.740 | 7.560 | 7.570 | 625,585 | -0.17(-2.20%) |
Sep 20, 2024 | 7.820 | 7.880 | 7.580 | 7.740 | 2,426,009 | -0.13(-1.65%) |
Sep 19, 2024 | 8.080 | 8.105 | 7.840 | 7.870 | 936,728 | -0.16(-1.99%) |
Sep 18, 2024 | 8.010 | 8.260 | 7.880 | 8.030 | 752,595 | -0.03(-0.37%) |
Sep 17, 2024 | 8.030 | 8.240 | 7.960 | 8.060 | 832,789 | +0.08(+1.00%) |
Sep 16, 2024 | 8.390 | 8.450 | 7.970 | 7.980 | 743,755 | -0.35(-4.20%) |
Sep 13, 2024 | 8.190 | 8.350 | 8.110 | 8.330 | 734,631 | +0.20(+2.46%) |
Sep 12, 2024 | 7.920 | 8.190 | 7.840 | 8.130 | 1,098,714 | +0.24(+3.04%) |
Sep 11, 2024 | 7.700 | 7.940 | 7.570 | 7.890 | 1,288,458 | +0.08(+1.02%) |
Sep 10, 2024 | 8.290 | 8.319 | 7.770 | 7.810 | 926,857 | -0.52(-6.24%) |
Sep 09, 2024 | 8.400 | 8.455 | 8.170 | 8.330 | 1,284,341 | -0.14(-1.65%) |
Sep 06, 2024 | 8.600 | 8.600 | 8.360 | 8.470 | 760,311 | -0.12(-1.40%) |
Sep 05, 2024 | 8.870 | 9.050 | 8.480 | 8.590 | 1,257,930 | +0.09(+1.06%) |
Sep 04, 2024 | 8.320 | 8.605 | 8.310 | 8.500 | 1,248,469 | +0.18(+2.10%) |
Sep 03, 2024 | 8.000 | 8.445 | 7.930 | 8.325 | 1,731,191 | +0.32(+4.06%) |
Aug 30, 2024 | 8.030 | 8.150 | 7.840 | 8.000 | 1,264,373 | +0.02(+0.25%) |
Aug 29, 2024 | 8.320 | 8.320 | 7.750 | 7.980 | 2,259,677 | -0.28(-3.39%) |
Aug 28, 2024 | 8.330 | 9.148 | 8.195 | 8.260 | 4,142,152 | +0.16(+1.98%) |
Aug 27, 2024 | 7.310 | 9.320 | 7.250 | 8.100 | 11,602,459 | +1.27(+18.59%) |
Aug 26, 2024 | 6.480 | 6.840 | 6.440 | 6.830 | 2,152,615 | +0.36(+5.56%) |
Aug 23, 2024 | 6.180 | 6.480 | 6.170 | 6.470 | 1,326,600 | +0.33(+5.37%) |
Aug 22, 2024 | 6.380 | 6.460 | 6.075 | 6.140 | 1,036,134 | -0.24(-3.76%) |
Aug 21, 2024 | 6.320 | 6.460 | 6.255 | 6.380 | 1,374,260 | +0.15(+2.41%) |
Aug 20, 2024 | 6.570 | 6.595 | 6.205 | 6.230 | 1,070,733 | -0.36(-5.46%) |
Aug 19, 2024 | 6.740 | 6.760 | 6.540 | 6.590 | 725,774 | -0.13(-1.93%) |
Aug 16, 2024 | 6.830 | 6.890 | 6.700 | 6.720 | 502,844 | -0.14(-2.04%) |
Aug 15, 2024 | 6.840 | 6.935 | 6.810 | 6.860 | 816,170 | +0.11(+1.63%) |
Aug 14, 2024 | 6.780 | 6.840 | 6.655 | 6.750 | 909,432 | +0.03(+0.37%) |
Aug 13, 2024 | 6.350 | 6.775 | 6.350 | 6.725 | 924,866 | +0.36(+5.74%) |
Aug 12, 2024 | 7.100 | 7.110 | 6.350 | 6.360 | 1,091,218 | -0.72(-10.17%) |
Aug 09, 2024 | 7.360 | 7.370 | 6.970 | 7.080 | 824,152 | -0.30(-4.07%) |
Aug 08, 2024 | 7.300 | 7.455 | 7.280 | 7.380 | 676,498 | +0.09(+1.23%) |
Aug 07, 2024 | 7.500 | 7.595 | 7.280 | 7.290 | 807,391 | -0.17(-2.28%) |
Aug 06, 2024 | 7.420 | 7.575 | 7.350 | 7.460 | 655,474 | +0.04(+0.54%) |
Aug 05, 2024 | 7.410 | 7.560 | 7.280 | 7.420 | 891,689 | -0.32(-4.13%) |
Aug 02, 2024 | 7.480 | 7.830 | 7.450 | 7.740 | 646,923 | +0.10(+1.31%) |
Aug 01, 2024 | 7.710 | 7.840 | 7.480 | 7.640 | 863,641 | -0.10(-1.29%) |
Jul 31, 2024 | 7.630 | 7.930 | 7.590 | 7.740 | 855,941 | +0.13(+1.71%) |
Jul 30, 2024 | 7.370 | 7.669 | 7.280 | 7.610 | 709,748 | +0.19(+2.56%) |
Jul 29, 2024 | 7.710 | 7.880 | 7.270 | 7.420 | 636,110 | -0.01(-0.13%) |
Jul 26, 2024 | 7.570 | 7.600 | 7.365 | 7.430 | 858,228 | -0.01(-0.13%) |
Jul 25, 2024 | 7.430 | 7.670 | 7.420 | 7.440 | 800,140 | +0.07(+0.95%) |
Jul 24, 2024 | 7.440 | 7.590 | 7.365 | 7.370 | 570,504 | -0.12(-1.60%) |
Jul 23, 2024 | 7.640 | 7.640 | 7.425 | 7.490 | 599,870 | -0.18(-2.35%) |
Jul 22, 2024 | 7.430 | 7.705 | 7.290 | 7.670 | 794,556 | +0.25(+3.37%) |
Jul 19, 2024 | 7.660 | 7.720 | 7.345 | 7.420 | 828,527 | -0.24(-3.13%) |
Jul 18, 2024 | 7.740 | 8.125 | 7.640 | 7.660 | 965,319 | -0.08(-1.03%) |
Jul 17, 2024 | 7.490 | 7.780 | 7.490 | 7.740 | 1,009,484 | +0.21(+2.79%) |
Jul 16, 2024 | 7.230 | 7.540 | 7.160 | 7.530 | 896,043 | +0.40(+5.61%) |
Jul 15, 2024 | 7.180 | 7.180 | 6.985 | 7.130 | 1,187,936 | +0.00(+0.00%) |
Jul 12, 2024 | 7.160 | 7.180 | 7.000 | 7.130 | 916,513 | +0.08(+1.13%) |
Jul 11, 2024 | 6.930 | 7.115 | 6.870 | 7.050 | 858,627 | +0.23(+3.37%) |
Jul 10, 2024 | 6.890 | 6.955 | 6.790 | 6.820 | 671,682 | -0.08(-1.16%) |
Jul 09, 2024 | 7.140 | 7.190 | 6.680 | 6.900 | 1,344,359 | -0.27(-3.77%) |
Jul 08, 2024 | 7.080 | 7.240 | 7.030 | 7.170 | 721,500 | +0.16(+2.28%) |
Jul 05, 2024 | 6.970 | 7.020 | 6.840 | 7.010 | 775,592 | +0.03(+0.43%) |
Jul 03, 2024 | 6.950 | 7.050 | 6.930 | 6.980 | 660,899 | +0.03(+0.43%) |
Jul 02, 2024 | 6.990 | 7.055 | 6.880 | 6.950 | 712,432 | -0.01(-0.14%) |