Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.380 | 8.490 | 8.293 | 8.380 | 22,614,188 | +0.08(+0.96%) |
Sep 26, 2024 | 8.240 | 8.490 | 8.150 | 8.300 | 19,550,596 | +0.11(+1.34%) |
Sep 25, 2024 | 8.260 | 8.340 | 8.130 | 8.190 | 29,707,840 | -0.13(-1.56%) |
Sep 24, 2024 | 8.170 | 8.350 | 8.110 | 8.320 | 31,807,962 | +0.16(+1.96%) |
Sep 23, 2024 | 8.190 | 8.220 | 8.010 | 8.160 | 21,692,468 | -0.08(-0.97%) |
Sep 20, 2024 | 8.300 | 8.410 | 8.190 | 8.240 | 47,442,212 | -0.16(-1.90%) |
Sep 19, 2024 | 8.615 | 8.745 | 8.314 | 8.400 | 24,456,300 | -0.02(-0.24%) |
Sep 18, 2024 | 8.490 | 8.790 | 8.400 | 8.420 | 30,049,914 | -0.03(-0.36%) |
Sep 17, 2024 | 8.670 | 8.850 | 8.360 | 8.450 | 30,139,744 | -0.11(-1.29%) |
Sep 16, 2024 | 8.500 | 8.680 | 8.400 | 8.560 | 48,516,096 | +0.07(+0.82%) |
Sep 13, 2024 | 7.760 | 8.500 | 7.750 | 8.490 | 57,716,644 | +0.83(+10.84%) |
Sep 12, 2024 | 7.140 | 7.716 | 7.080 | 7.660 | 60,782,960 | +0.72(+10.37%) |
Sep 11, 2024 | 6.990 | 7.000 | 6.780 | 6.940 | 29,334,276 | -0.08(-1.14%) |
Sep 10, 2024 | 7.300 | 7.300 | 6.910 | 7.020 | 26,359,000 | -0.28(-3.84%) |
Sep 09, 2024 | 7.260 | 7.420 | 7.020 | 7.300 | 44,329,536 | +0.08(+1.11%) |
Sep 06, 2024 | 7.420 | 7.610 | 7.080 | 7.220 | 36,949,408 | -0.20(-2.70%) |
Sep 05, 2024 | 7.370 | 7.570 | 7.220 | 7.420 | 26,911,520 | +0.10(+1.37%) |
Sep 04, 2024 | 7.390 | 7.565 | 7.310 | 7.320 | 22,089,948 | -0.04(-0.54%) |
Sep 03, 2024 | 7.800 | 7.880 | 7.340 | 7.360 | 33,730,420 | -0.48(-6.12%) |
Aug 30, 2024 | 7.770 | 7.860 | 7.680 | 7.840 | 25,037,436 | +0.11(+1.42%) |
Aug 29, 2024 | 8.050 | 8.070 | 7.710 | 7.730 | 25,701,348 | -0.24(-3.01%) |
Aug 28, 2024 | 8.120 | 8.125 | 7.940 | 7.970 | 18,679,068 | -0.14(-1.73%) |
Aug 27, 2024 | 8.200 | 8.230 | 7.880 | 8.110 | 38,342,312 | -0.12(-1.46%) |
Aug 26, 2024 | 8.100 | 8.440 | 8.090 | 8.230 | 36,069,864 | +0.18(+2.24%) |
Aug 23, 2024 | 7.600 | 8.075 | 7.545 | 8.050 | 30,980,152 | +0.55(+7.33%) |
Aug 22, 2024 | 7.700 | 7.720 | 7.490 | 7.500 | 27,990,710 | -0.18(-2.34%) |
Aug 21, 2024 | 7.800 | 7.820 | 7.565 | 7.680 | 26,270,340 | -0.09(-1.16%) |
Aug 20, 2024 | 7.600 | 7.820 | 7.535 | 7.770 | 41,403,952 | +0.14(+1.83%) |
Aug 19, 2024 | 7.440 | 7.640 | 7.360 | 7.630 | 24,774,944 | +0.22(+2.97%) |
Aug 16, 2024 | 7.280 | 7.450 | 7.270 | 7.410 | 34,364,400 | +0.17(+2.35%) |
Aug 15, 2024 | 7.020 | 7.280 | 6.990 | 7.240 | 41,892,196 | +0.28(+4.02%) |
Aug 14, 2024 | 7.010 | 7.020 | 6.850 | 6.960 | 26,048,156 | -0.10(-1.42%) |
Aug 13, 2024 | 6.670 | 7.130 | 6.640 | 7.060 | 37,429,616 | +0.35(+5.22%) |
Aug 12, 2024 | 6.940 | 6.980 | 6.660 | 6.710 | 48,810,220 | -0.32(-4.48%) |
Aug 09, 2024 | 7.040 | 7.120 | 6.910 | 7.025 | 40,988,360 | +0.01(+0.07%) |
Aug 08, 2024 | 6.760 | 7.210 | 6.730 | 7.020 | 71,246,440 | -0.69(-8.95%) |
Aug 07, 2024 | 7.700 | 7.870 | 7.660 | 7.710 | 46,775,876 | +0.14(+1.85%) |
Aug 06, 2024 | 7.870 | 7.880 | 7.390 | 7.570 | 45,297,752 | -0.31(-3.93%) |
Aug 05, 2024 | 7.860 | 8.089 | 7.590 | 7.880 | 38,969,960 | -0.39(-4.72%) |
Aug 02, 2024 | 8.320 | 8.495 | 8.095 | 8.270 | 40,706,592 | -0.11(-1.31%) |
Aug 01, 2024 | 8.600 | 8.640 | 8.250 | 8.380 | 28,854,642 | -0.27(-3.12%) |
Jul 31, 2024 | 8.800 | 8.850 | 8.550 | 8.650 | 27,936,150 | -0.13(-1.48%) |
Jul 30, 2024 | 8.410 | 8.936 | 8.365 | 8.780 | 39,421,232 | +0.36(+4.28%) |
Jul 29, 2024 | 8.260 | 8.480 | 8.200 | 8.420 | 19,592,482 | +0.11(+1.32%) |
Jul 26, 2024 | 8.100 | 8.370 | 8.025 | 8.310 | 22,906,864 | +0.32(+4.01%) |
Jul 25, 2024 | 7.990 | 8.145 | 7.710 | 7.990 | 31,995,988 | -0.48(-5.67%) |
Jul 24, 2024 | 8.610 | 8.750 | 8.460 | 8.470 | 23,812,740 | -0.15(-1.74%) |
Jul 23, 2024 | 8.490 | 8.680 | 8.445 | 8.620 | 19,643,662 | +0.07(+0.82%) |
Jul 22, 2024 | 8.650 | 8.670 | 8.220 | 8.550 | 26,739,936 | -0.12(-1.38%) |
Jul 19, 2024 | 8.500 | 8.770 | 8.380 | 8.670 | 38,058,876 | +0.15(+1.76%) |
Jul 18, 2024 | 8.760 | 8.900 | 8.510 | 8.520 | 59,333,464 | +0.20(+2.40%) |
Jul 17, 2024 | 7.930 | 8.360 | 7.920 | 8.320 | 46,203,820 | +0.34(+4.26%) |
Jul 16, 2024 | 7.380 | 7.980 | 7.380 | 7.980 | 38,622,564 | +0.56(+7.55%) |
Jul 15, 2024 | 7.340 | 7.450 | 7.210 | 7.420 | 19,096,660 | +0.02(+0.27%) |
Jul 12, 2024 | 7.430 | 7.510 | 7.370 | 7.400 | 18,025,140 | +0.02(+0.27%) |
Jul 11, 2024 | 7.418 | 7.435 | 7.270 | 7.380 | 19,718,950 | +0.06(+0.82%) |
Jul 10, 2024 | 7.320 | 7.339 | 7.170 | 7.320 | 20,928,268 | -0.02(-0.27%) |
Jul 09, 2024 | 7.100 | 7.360 | 6.980 | 7.340 | 29,195,388 | +0.23(+3.23%) |
Jul 08, 2024 | 7.270 | 7.290 | 7.080 | 7.110 | 18,505,210 | -0.10(-1.39%) |
Jul 05, 2024 | 7.200 | 7.220 | 7.070 | 7.210 | 29,115,496 | -0.02(-0.28%) |
Jul 03, 2024 | 7.290 | 7.448 | 7.200 | 7.230 | 15,706,133 | +0.03(+0.42%) |
Jul 02, 2024 | 7.110 | 7.275 | 7.100 | 7.200 | 22,200,654 | +0.10(+1.41%) |