Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.890 | 8.200 | 7.760 | 8.100 | 622,765 | +0.42(+5.40%) |
Sep 25, 2024 | 7.690 | 8.380 | 7.550 | 7.685 | 1,003,703 | +0.01(+0.20%) |
Sep 24, 2024 | 7.330 | 7.780 | 7.291 | 7.670 | 834,866 | +0.38(+5.21%) |
Sep 23, 2024 | 7.280 | 7.330 | 7.060 | 7.290 | 590,281 | +0.07(+0.97%) |
Sep 20, 2024 | 7.380 | 7.475 | 7.190 | 7.220 | 1,105,168 | -0.26(-3.48%) |
Sep 19, 2024 | 7.440 | 7.550 | 7.240 | 7.480 | 634,287 | +0.29(+4.03%) |
Sep 18, 2024 | 7.330 | 7.600 | 6.810 | 7.190 | 798,391 | -0.16(-2.18%) |
Sep 17, 2024 | 7.360 | 7.600 | 7.170 | 7.350 | 799,832 | +0.09(+1.24%) |
Sep 16, 2024 | 7.290 | 7.450 | 7.045 | 7.260 | 585,200 | +0.02(+0.35%) |
Sep 13, 2024 | 7.300 | 7.410 | 7.040 | 7.235 | 620,771 | +0.10(+1.33%) |
Sep 12, 2024 | 6.860 | 7.300 | 6.670 | 7.140 | 701,175 | +0.35(+5.15%) |
Sep 11, 2024 | 7.010 | 7.111 | 6.670 | 6.790 | 1,059,058 | -0.34(-4.77%) |
Sep 10, 2024 | 6.050 | 7.220 | 6.050 | 7.130 | 1,550,083 | +1.06(+17.46%) |
Sep 09, 2024 | 5.950 | 6.445 | 5.830 | 6.070 | 1,380,187 | +0.10(+1.68%) |
Sep 06, 2024 | 6.360 | 6.360 | 5.910 | 5.970 | 1,237,923 | -0.43(-6.72%) |
Sep 05, 2024 | 6.660 | 6.680 | 6.300 | 6.400 | 626,956 | -0.21(-3.18%) |
Sep 04, 2024 | 6.570 | 6.980 | 6.480 | 6.610 | 981,441 | +0.05(+0.76%) |
Sep 03, 2024 | 7.270 | 7.330 | 6.550 | 6.560 | 1,358,820 | -0.76(-10.38%) |
Aug 30, 2024 | 7.490 | 7.850 | 7.260 | 7.320 | 882,951 | -0.11(-1.55%) |
Aug 29, 2024 | 7.430 | 7.720 | 7.395 | 7.435 | 605,780 | +0.06(+0.88%) |
Aug 28, 2024 | 7.480 | 7.706 | 7.280 | 7.370 | 726,448 | -0.16(-2.12%) |
Aug 27, 2024 | 7.780 | 7.880 | 7.480 | 7.530 | 1,054,652 | -0.33(-4.20%) |
Aug 26, 2024 | 8.010 | 8.150 | 7.660 | 7.860 | 762,267 | -0.10(-1.32%) |
Aug 23, 2024 | 7.550 | 8.243 | 7.550 | 7.965 | 1,073,276 | +0.46(+6.06%) |
Aug 22, 2024 | 8.050 | 8.280 | 7.470 | 7.510 | 1,199,728 | -0.54(-6.71%) |
Aug 21, 2024 | 7.230 | 8.130 | 7.200 | 8.050 | 1,518,665 | +0.82(+11.34%) |
Aug 20, 2024 | 7.860 | 7.905 | 7.170 | 7.230 | 1,740,486 | -0.70(-8.83%) |
Aug 19, 2024 | 7.850 | 8.240 | 7.790 | 7.930 | 1,460,247 | +0.00(+0.00%) |
Aug 16, 2024 | 7.860 | 8.096 | 7.695 | 7.930 | 975,784 | +0.10(+1.34%) |
Aug 15, 2024 | 7.980 | 8.340 | 7.720 | 7.825 | 1,131,852 | +0.02(+0.19%) |
Aug 14, 2024 | 8.370 | 8.500 | 7.470 | 7.810 | 1,540,835 | -0.49(-5.90%) |
Aug 13, 2024 | 7.450 | 8.550 | 7.411 | 8.300 | 1,535,923 | +0.93(+12.62%) |
Aug 12, 2024 | 7.610 | 7.680 | 7.300 | 7.370 | 1,262,026 | -0.27(-3.53%) |
Aug 09, 2024 | 8.190 | 8.260 | 7.429 | 7.640 | 1,583,091 | -0.49(-6.03%) |
Aug 08, 2024 | 9.840 | 9.840 | 8.060 | 8.130 | 1,995,560 | -1.62(-16.62%) |
Aug 07, 2024 | 9.250 | 10.70 | 9.190 | 9.750 | 1,646,020 | +0.32(+3.45%) |
Aug 06, 2024 | 9.650 | 9.860 | 9.230 | 9.425 | 1,339,477 | -0.19(-2.03%) |
Aug 05, 2024 | 9.160 | 9.850 | 9.000 | 9.620 | 1,528,832 | -0.56(-5.50%) |
Aug 02, 2024 | 10.49 | 10.50 | 9.830 | 10.18 | 872,050 | -0.77(-7.03%) |
Aug 01, 2024 | 11.81 | 11.90 | 10.76 | 10.95 | 711,987 | -0.84(-7.12%) |
Jul 31, 2024 | 11.80 | 12.12 | 11.23 | 11.79 | 1,507,226 | +0.13(+1.11%) |
Jul 30, 2024 | 11.60 | 11.81 | 11.17 | 11.66 | 716,945 | +0.05(+0.43%) |
Jul 29, 2024 | 12.68 | 12.76 | 11.47 | 11.61 | 897,677 | -1.03(-8.15%) |
Jul 26, 2024 | 13.15 | 13.45 | 12.27 | 12.64 | 1,217,810 | -0.21(-1.63%) |
Jul 25, 2024 | 11.55 | 12.99 | 11.49 | 12.85 | 1,050,903 | +1.32(+11.45%) |
Jul 24, 2024 | 11.81 | 11.98 | 11.33 | 11.53 | 787,147 | -0.42(-3.51%) |
Jul 23, 2024 | 11.13 | 12.07 | 10.96 | 11.95 | 1,084,691 | +0.82(+7.37%) |
Jul 22, 2024 | 10.35 | 11.16 | 10.10 | 11.13 | 1,016,596 | +0.89(+8.69%) |
Jul 19, 2024 | 10.33 | 10.54 | 10.10 | 10.24 | 797,637 | -0.12(-1.16%) |
Jul 18, 2024 | 11.13 | 11.30 | 10.25 | 10.36 | 829,108 | -0.87(-7.75%) |
Jul 17, 2024 | 11.33 | 11.83 | 10.92 | 11.23 | 1,109,144 | -0.29(-2.52%) |
Jul 16, 2024 | 10.90 | 11.73 | 10.81 | 11.52 | 1,499,362 | +0.84(+7.87%) |
Jul 15, 2024 | 9.480 | 10.78 | 9.000 | 10.68 | 1,869,812 | +1.17(+12.30%) |
Jul 12, 2024 | 8.950 | 9.665 | 8.830 | 9.510 | 1,366,873 | +0.63(+7.09%) |
Jul 11, 2024 | 8.890 | 8.950 | 8.572 | 8.880 | 873,806 | +0.30(+3.50%) |
Jul 10, 2024 | 8.700 | 8.890 | 8.490 | 8.580 | 1,232,065 | -0.10(-1.15%) |
Jul 09, 2024 | 8.780 | 8.780 | 8.440 | 8.680 | 591,287 | -0.14(-1.59%) |
Jul 08, 2024 | 8.540 | 9.113 | 8.480 | 8.820 | 977,139 | +0.19(+2.20%) |
Jul 05, 2024 | 8.850 | 8.850 | 8.360 | 8.630 | 617,863 | -0.26(-2.92%) |
Jul 03, 2024 | 8.730 | 9.015 | 8.730 | 8.890 | 401,783 | +0.16(+1.83%) |
Jul 02, 2024 | 8.820 | 9.000 | 8.650 | 8.730 | 1,482,726 | -0.12(-1.36%) |