Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 7.640 | 7.640 | 7.480 | 7.550 | 1,882,815 | -0.08(-1.05%) |
Sep 24, 2024 | 7.820 | 7.825 | 7.570 | 7.630 | 1,905,452 | -0.16(-2.05%) |
Sep 23, 2024 | 8.150 | 8.150 | 7.670 | 7.790 | 2,129,456 | -0.32(-3.95%) |
Sep 20, 2024 | 8.150 | 8.190 | 7.970 | 8.110 | 3,631,767 | -0.04(-0.49%) |
Sep 19, 2024 | 8.170 | 8.300 | 8.000 | 8.150 | 1,924,960 | +0.19(+2.39%) |
Sep 18, 2024 | 7.940 | 8.245 | 7.910 | 7.960 | 1,823,833 | +0.04(+0.51%) |
Sep 17, 2024 | 7.990 | 8.010 | 7.890 | 7.920 | 1,367,352 | +0.01(+0.13%) |
Sep 16, 2024 | 7.950 | 8.045 | 7.790 | 7.910 | 1,850,193 | -0.01(-0.13%) |
Sep 13, 2024 | 7.860 | 7.965 | 7.820 | 7.920 | 1,005,007 | +0.17(+2.19%) |
Sep 12, 2024 | 7.760 | 7.800 | 7.570 | 7.750 | 1,205,630 | +0.02(+0.26%) |
Sep 11, 2024 | 7.680 | 7.770 | 7.550 | 7.730 | 1,381,708 | +0.01(+0.13%) |
Sep 10, 2024 | 7.670 | 7.910 | 7.550 | 7.720 | 1,420,792 | +0.05(+0.65%) |
Sep 09, 2024 | 8.000 | 8.010 | 7.630 | 7.670 | 1,615,808 | -0.31(-3.88%) |
Sep 06, 2024 | 8.150 | 8.250 | 7.905 | 7.980 | 1,287,010 | -0.15(-1.85%) |
Sep 05, 2024 | 8.310 | 8.310 | 8.000 | 8.130 | 1,181,729 | -0.15(-1.81%) |
Sep 04, 2024 | 8.210 | 8.336 | 8.010 | 8.280 | 2,829,196 | +0.03(+0.36%) |
Sep 03, 2024 | 8.610 | 8.880 | 8.240 | 8.250 | 2,350,841 | -0.44(-5.06%) |
Aug 30, 2024 | 8.660 | 8.819 | 8.560 | 8.690 | 1,743,807 | +0.06(+0.70%) |
Aug 29, 2024 | 8.570 | 8.840 | 8.485 | 8.630 | 1,707,031 | +0.08(+0.94%) |
Aug 28, 2024 | 8.250 | 8.630 | 8.185 | 8.550 | 2,177,634 | +0.32(+3.89%) |
Aug 27, 2024 | 8.200 | 8.250 | 7.980 | 8.230 | 1,498,529 | +0.00(+0.00%) |
Aug 26, 2024 | 8.160 | 8.270 | 7.990 | 8.230 | 2,016,737 | +0.13(+1.60%) |
Aug 23, 2024 | 7.940 | 8.150 | 7.875 | 8.100 | 2,232,045 | +0.17(+2.14%) |
Aug 22, 2024 | 8.010 | 8.015 | 7.820 | 7.930 | 2,038,984 | -0.08(-1.00%) |
Aug 21, 2024 | 7.860 | 8.050 | 7.830 | 8.010 | 1,838,429 | +0.19(+2.43%) |
Aug 20, 2024 | 7.810 | 7.840 | 7.635 | 7.820 | 1,555,201 | -0.04(-0.51%) |
Aug 19, 2024 | 7.650 | 7.860 | 7.610 | 7.860 | 1,517,703 | +0.22(+2.88%) |
Aug 16, 2024 | 7.610 | 7.670 | 7.495 | 7.640 | 1,483,708 | +0.01(+0.13%) |
Aug 15, 2024 | 7.940 | 8.040 | 7.570 | 7.630 | 2,019,733 | -0.23(-2.93%) |
Aug 14, 2024 | 7.980 | 7.980 | 7.775 | 7.860 | 1,304,168 | -0.03(-0.38%) |
Aug 13, 2024 | 7.760 | 7.930 | 7.700 | 7.890 | 1,404,546 | +0.16(+2.07%) |
Aug 12, 2024 | 7.670 | 7.750 | 7.465 | 7.730 | 2,495,887 | +0.10(+1.31%) |
Aug 09, 2024 | 7.990 | 8.090 | 7.610 | 7.630 | 2,179,196 | -0.34(-4.27%) |
Aug 08, 2024 | 7.530 | 7.970 | 7.370 | 7.970 | 2,532,399 | +0.53(+7.12%) |
Aug 07, 2024 | 8.000 | 8.000 | 7.340 | 7.440 | 3,933,270 | -0.43(-5.46%) |
Aug 06, 2024 | 7.600 | 7.900 | 7.360 | 7.870 | 3,850,864 | +0.36(+4.79%) |
Aug 05, 2024 | 6.680 | 7.605 | 6.490 | 7.510 | 6,367,125 | +0.49(+6.98%) |
Aug 02, 2024 | 6.550 | 7.110 | 6.550 | 7.020 | 3,767,676 | -0.09(-1.27%) |
Aug 01, 2024 | 7.280 | 7.370 | 7.010 | 7.110 | 2,147,032 | -0.17(-2.34%) |
Jul 31, 2024 | 7.480 | 7.490 | 7.250 | 7.280 | 2,105,623 | -0.12(-1.62%) |
Jul 30, 2024 | 7.490 | 7.620 | 7.335 | 7.400 | 2,310,406 | -0.12(-1.60%) |
Jul 29, 2024 | 7.870 | 7.925 | 7.480 | 7.520 | 2,782,199 | -0.33(-4.20%) |
Jul 26, 2024 | 7.690 | 7.870 | 7.520 | 7.850 | 2,359,725 | +0.30(+3.97%) |
Jul 25, 2024 | 7.420 | 7.745 | 7.370 | 7.550 | 3,096,691 | +0.15(+2.03%) |
Jul 24, 2024 | 7.370 | 7.565 | 7.320 | 7.400 | 1,537,990 | -0.07(-0.94%) |
Jul 23, 2024 | 7.360 | 7.610 | 7.290 | 7.470 | 2,359,792 | +0.05(+0.67%) |
Jul 22, 2024 | 7.200 | 7.450 | 7.120 | 7.420 | 2,087,799 | +0.28(+3.92%) |
Jul 19, 2024 | 7.090 | 7.280 | 7.020 | 7.140 | 1,629,652 | +0.09(+1.28%) |
Jul 18, 2024 | 7.270 | 7.310 | 7.040 | 7.050 | 2,816,489 | -0.22(-3.03%) |
Jul 17, 2024 | 7.340 | 7.655 | 7.255 | 7.270 | 4,225,927 | -0.36(-4.72%) |
Jul 16, 2024 | 7.270 | 7.640 | 7.260 | 7.630 | 3,156,598 | +0.45(+6.27%) |
Jul 15, 2024 | 7.210 | 7.440 | 7.150 | 7.180 | 3,269,777 | +0.03(+0.42%) |
Jul 12, 2024 | 7.140 | 7.230 | 7.001 | 7.150 | 2,437,258 | +0.11(+1.56%) |
Jul 11, 2024 | 6.660 | 7.160 | 6.640 | 7.040 | 4,149,142 | +0.55(+8.47%) |
Jul 10, 2024 | 6.500 | 6.520 | 6.360 | 6.490 | 2,312,036 | +0.01(+0.15%) |
Jul 09, 2024 | 6.420 | 6.565 | 6.390 | 6.480 | 1,863,895 | +0.06(+0.93%) |
Jul 08, 2024 | 6.590 | 6.650 | 6.385 | 6.420 | 3,662,746 | -0.10(-1.53%) |
Jul 05, 2024 | 6.400 | 6.550 | 6.360 | 6.520 | 1,404,452 | +0.11(+1.72%) |
Jul 03, 2024 | 6.630 | 6.750 | 6.410 | 6.410 | 1,371,135 | -0.14(-2.14%) |
Jul 02, 2024 | 6.660 | 6.820 | 6.540 | 6.550 | 2,712,229 | -0.12(-1.80%) |