Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 8.170 | 8.824 | 8.090 | 8.690 | 468,251 | +0.43(+5.21%) |
Sep 17, 2024 | 8.030 | 8.430 | 7.960 | 8.260 | 506,549 | +0.28(+3.51%) |
Sep 16, 2024 | 7.700 | 8.090 | 7.610 | 7.980 | 274,551 | +0.13(+1.66%) |
Sep 13, 2024 | 7.570 | 8.200 | 7.570 | 7.850 | 403,839 | +0.35(+4.67%) |
Sep 12, 2024 | 7.520 | 7.710 | 7.330 | 7.500 | 208,710 | -0.06(-0.79%) |
Sep 11, 2024 | 7.540 | 7.730 | 7.320 | 7.560 | 377,324 | -0.02(-0.26%) |
Sep 10, 2024 | 6.930 | 7.610 | 6.830 | 7.580 | 349,078 | +0.70(+10.17%) |
Sep 09, 2024 | 7.120 | 7.190 | 6.710 | 6.880 | 444,579 | -0.20(-2.82%) |
Sep 06, 2024 | 7.640 | 7.720 | 6.960 | 7.080 | 367,107 | -0.53(-6.96%) |
Sep 05, 2024 | 7.650 | 7.740 | 7.420 | 7.610 | 213,883 | -0.04(-0.52%) |
Sep 04, 2024 | 7.250 | 7.950 | 7.063 | 7.650 | 553,444 | +0.36(+4.94%) |
Sep 03, 2024 | 7.260 | 7.740 | 7.120 | 7.290 | 590,501 | -0.04(-0.55%) |
Aug 30, 2024 | 7.700 | 7.960 | 6.950 | 7.330 | 1,320,177 | -0.29(-3.81%) |
Aug 29, 2024 | 8.040 | 8.620 | 7.530 | 7.620 | 830,168 | +0.08(+1.06%) |
Aug 28, 2024 | 7.730 | 7.730 | 6.850 | 7.540 | 809,015 | -0.30(-3.83%) |
Aug 27, 2024 | 7.660 | 7.970 | 7.410 | 7.840 | 487,166 | +0.02(+0.26%) |
Aug 26, 2024 | 7.820 | 8.390 | 7.400 | 7.820 | 1,163,584 | +0.21(+2.76%) |
Aug 23, 2024 | 6.920 | 8.250 | 6.820 | 7.610 | 1,130,655 | +0.74(+10.69%) |
Aug 22, 2024 | 6.260 | 7.740 | 6.180 | 6.875 | 1,595,143 | +0.61(+9.65%) |
Aug 21, 2024 | 5.910 | 6.320 | 5.790 | 6.270 | 353,878 | +0.40(+6.81%) |
Aug 20, 2024 | 5.830 | 5.900 | 5.720 | 5.870 | 242,991 | +0.04(+0.69%) |
Aug 19, 2024 | 5.820 | 5.950 | 5.720 | 5.830 | 297,544 | +0.05(+0.87%) |
Aug 16, 2024 | 5.850 | 5.990 | 5.640 | 5.780 | 266,428 | -0.04(-0.69%) |
Aug 15, 2024 | 5.580 | 6.040 | 5.530 | 5.820 | 474,282 | +0.37(+6.79%) |
Aug 14, 2024 | 5.770 | 5.770 | 5.420 | 5.450 | 311,294 | -0.26(-4.55%) |
Aug 13, 2024 | 5.690 | 5.820 | 5.605 | 5.710 | 264,765 | +0.07(+1.24%) |
Aug 12, 2024 | 5.720 | 5.720 | 5.450 | 5.640 | 472,366 | -0.08(-1.40%) |
Aug 09, 2024 | 5.950 | 6.010 | 5.550 | 5.720 | 303,478 | -0.24(-4.03%) |
Aug 08, 2024 | 5.840 | 6.050 | 5.660 | 5.960 | 296,761 | +0.19(+3.29%) |
Aug 07, 2024 | 6.300 | 6.320 | 5.725 | 5.770 | 421,439 | -0.33(-5.41%) |
Aug 06, 2024 | 5.700 | 6.420 | 5.360 | 6.100 | 705,698 | +0.43(+7.58%) |
Aug 05, 2024 | 5.120 | 6.020 | 5.110 | 5.670 | 977,799 | -0.03(-0.53%) |
Aug 02, 2024 | 5.500 | 5.930 | 5.380 | 5.700 | 839,888 | -0.05(-0.87%) |
Aug 01, 2024 | 5.940 | 7.850 | 5.430 | 5.750 | 8,108,816 | +0.18(+3.23%) |
Jul 31, 2024 | 5.330 | 5.740 | 4.960 | 5.570 | 552,825 | +0.25(+4.70%) |
Jul 30, 2024 | 5.520 | 5.620 | 5.210 | 5.320 | 455,855 | -0.16(-2.92%) |
Jul 29, 2024 | 5.510 | 5.540 | 5.320 | 5.480 | 280,138 | -0.06(-1.08%) |
Jul 26, 2024 | 5.590 | 5.630 | 5.330 | 5.540 | 315,166 | +0.08(+1.47%) |
Jul 25, 2024 | 5.440 | 5.629 | 5.380 | 5.460 | 293,546 | +0.01(+0.18%) |
Jul 24, 2024 | 5.480 | 5.670 | 5.330 | 5.450 | 268,347 | -0.12(-2.15%) |
Jul 23, 2024 | 5.390 | 5.620 | 5.260 | 5.570 | 282,799 | +0.11(+2.01%) |
Jul 22, 2024 | 5.090 | 5.490 | 5.040 | 5.460 | 353,871 | +0.42(+8.33%) |
Jul 19, 2024 | 5.170 | 5.230 | 5.000 | 5.040 | 232,911 | -0.12(-2.33%) |
Jul 18, 2024 | 5.300 | 5.430 | 5.050 | 5.160 | 432,508 | -0.16(-3.01%) |
Jul 17, 2024 | 5.510 | 5.830 | 5.180 | 5.320 | 701,508 | -0.28(-5.00%) |
Jul 16, 2024 | 5.410 | 5.650 | 5.310 | 5.600 | 551,782 | +0.24(+4.48%) |
Jul 15, 2024 | 5.370 | 5.490 | 5.220 | 5.360 | 735,874 | +0.07(+1.32%) |
Jul 12, 2024 | 5.100 | 5.380 | 5.055 | 5.290 | 693,205 | +0.33(+6.65%) |
Jul 11, 2024 | 4.810 | 5.090 | 4.800 | 4.960 | 642,112 | +0.21(+4.42%) |
Jul 10, 2024 | 4.730 | 4.860 | 4.720 | 4.750 | 340,606 | +0.05(+1.06%) |
Jul 09, 2024 | 4.820 | 4.860 | 4.610 | 4.700 | 475,875 | -0.10(-2.08%) |
Jul 08, 2024 | 4.250 | 4.820 | 4.240 | 4.800 | 752,491 | +0.57(+13.48%) |
Jul 05, 2024 | 4.390 | 4.440 | 4.150 | 4.230 | 909,629 | -0.12(-2.76%) |
Jul 03, 2024 | 4.440 | 4.550 | 4.290 | 4.350 | 401,838 | -0.08(-1.81%) |
Jul 02, 2024 | 4.410 | 4.681 | 4.350 | 4.430 | 703,020 | +0.01(+0.23%) |