Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.140 | 7.490 | 7.120 | 7.320 | 160,212,032 | -0.15(-2.01%) |
Sep 25, 2024 | 7.540 | 7.550 | 7.400 | 7.470 | 123,028,984 | -0.18(-2.35%) |
Sep 24, 2024 | 7.700 | 7.900 | 7.600 | 7.650 | 135,309,968 | -0.12(-1.54%) |
Sep 23, 2024 | 7.770 | 7.830 | 7.710 | 7.770 | 102,486,016 | -0.06(-0.77%) |
Sep 20, 2024 | 7.820 | 8.020 | 7.760 | 7.830 | 148,713,872 | +0.07(+0.90%) |
Sep 19, 2024 | 7.800 | 7.920 | 7.610 | 7.760 | 221,823,040 | -0.64(-7.62%) |
Sep 18, 2024 | 8.230 | 8.430 | 8.010 | 8.400 | 199,995,488 | +0.12(+1.45%) |
Sep 17, 2024 | 8.130 | 8.420 | 8.070 | 8.280 | 135,994,576 | -0.02(-0.24%) |
Sep 16, 2024 | 8.290 | 8.470 | 8.260 | 8.300 | 118,969,824 | +0.13(+1.59%) |
Sep 13, 2024 | 8.320 | 8.340 | 8.110 | 8.170 | 128,282,416 | -0.11(-1.33%) |
Sep 12, 2024 | 8.530 | 8.630 | 8.230 | 8.280 | 180,723,936 | -0.25(-2.93%) |
Sep 11, 2024 | 9.040 | 9.560 | 8.480 | 8.530 | 265,608,496 | -0.59(-6.47%) |
Sep 10, 2024 | 9.260 | 9.510 | 9.080 | 9.120 | 159,693,120 | -0.24(-2.56%) |
Sep 09, 2024 | 9.450 | 9.670 | 9.300 | 9.360 | 168,659,728 | -0.36(-3.70%) |
Sep 06, 2024 | 9.060 | 9.770 | 9.000 | 9.720 | 235,823,072 | +0.72(+8.00%) |
Sep 05, 2024 | 9.120 | 9.180 | 8.740 | 9.000 | 180,871,216 | -0.01(-0.11%) |
Sep 04, 2024 | 9.130 | 9.190 | 8.790 | 9.010 | 201,950,704 | +0.06(+0.67%) |
Sep 03, 2024 | 8.360 | 9.070 | 8.350 | 8.950 | 166,253,392 | +0.75(+9.15%) |
Aug 30, 2024 | 8.270 | 8.510 | 8.160 | 8.200 | 152,042,944 | -0.27(-3.19%) |
Aug 29, 2024 | 8.350 | 8.550 | 8.090 | 8.470 | 197,360,688 | +0.03(+0.36%) |
Aug 28, 2024 | 8.190 | 8.620 | 8.150 | 8.440 | 155,035,168 | +0.29(+3.56%) |
Aug 27, 2024 | 8.320 | 8.420 | 8.100 | 8.150 | 112,361,840 | -0.08(-0.97%) |
Aug 26, 2024 | 8.020 | 8.330 | 7.971 | 8.230 | 132,119,056 | +0.25(+3.13%) |
Aug 23, 2024 | 8.030 | 8.240 | 7.840 | 7.980 | 186,303,536 | -0.26(-3.16%) |
Aug 22, 2024 | 7.760 | 8.300 | 7.730 | 8.240 | 194,697,536 | +0.38(+4.83%) |
Aug 21, 2024 | 7.940 | 8.030 | 7.770 | 7.860 | 129,286,776 | -0.13(-1.63%) |
Aug 20, 2024 | 7.970 | 8.060 | 7.840 | 7.990 | 140,234,928 | +0.06(+0.76%) |
Aug 19, 2024 | 8.240 | 8.340 | 7.920 | 7.930 | 128,575,472 | -0.30(-3.65%) |
Aug 16, 2024 | 8.360 | 8.420 | 8.170 | 8.230 | 120,835,800 | -0.03(-0.36%) |
Aug 15, 2024 | 8.590 | 8.610 | 8.240 | 8.260 | 159,590,080 | -0.67(-7.50%) |
Aug 14, 2024 | 8.885 | 9.185 | 8.790 | 8.930 | 158,238,592 | -0.01(-0.11%) |
Aug 13, 2024 | 9.360 | 9.380 | 8.920 | 8.940 | 158,709,616 | -0.71(-7.36%) |
Aug 12, 2024 | 9.650 | 9.830 | 6.930 | 9.650 | 127,756,680 | -0.05(-0.52%) |
Aug 09, 2024 | 9.950 | 10.03 | 9.600 | 9.700 | 165,599,504 | -0.14(-1.42%) |
Aug 08, 2024 | 10.37 | 10.67 | 9.780 | 9.840 | 222,947,104 | -0.99(-9.14%) |
Aug 07, 2024 | 9.990 | 10.86 | 9.820 | 10.83 | 256,462,736 | +0.34(+3.24%) |
Aug 06, 2024 | 10.66 | 10.86 | 9.930 | 10.49 | 271,017,856 | -0.30(-2.78%) |
Aug 05, 2024 | 11.50 | 11.59 | 10.33 | 10.79 | 381,719,968 | +0.90(+9.10%) |
Aug 02, 2024 | 9.770 | 10.16 | 9.610 | 9.890 | 286,793,120 | +0.67(+7.27%) |
Aug 01, 2024 | 8.560 | 9.430 | 8.350 | 9.220 | 291,587,872 | +0.63(+7.33%) |
Jul 31, 2024 | 8.800 | 8.890 | 8.490 | 8.590 | 242,308,464 | -0.84(-8.91%) |
Jul 30, 2024 | 8.940 | 9.630 | 8.900 | 9.430 | 202,313,696 | +0.38(+4.20%) |
Jul 29, 2024 | 8.940 | 9.190 | 8.810 | 9.050 | 151,529,872 | -0.05(-0.55%) |
Jul 26, 2024 | 9.120 | 9.300 | 8.920 | 9.100 | 176,489,488 | -0.27(-2.88%) |
Jul 25, 2024 | 9.050 | 9.530 | 8.800 | 9.370 | 248,376,368 | +0.31(+3.42%) |
Jul 24, 2024 | 8.540 | 9.115 | 8.520 | 9.060 | 202,969,728 | +0.88(+10.76%) |
Jul 23, 2024 | 8.140 | 8.210 | 7.990 | 8.180 | 127,854,176 | +0.09(+1.11%) |
Jul 22, 2024 | 8.160 | 8.340 | 8.040 | 8.090 | 182,983,872 | -0.37(-4.37%) |
Jul 19, 2024 | 8.270 | 8.540 | 8.130 | 8.460 | 188,276,592 | +0.23(+2.79%) |
Jul 18, 2024 | 7.940 | 8.400 | 7.920 | 8.230 | 208,909,760 | +0.12(+1.48%) |
Jul 17, 2024 | 7.830 | 8.120 | 7.800 | 8.110 | 175,267,824 | +0.65(+8.71%) |
Jul 16, 2024 | 7.400 | 7.600 | 7.360 | 7.460 | 129,821,184 | +0.00(+0.00%) |
Jul 15, 2024 | 7.450 | 7.560 | 7.240 | 7.460 | 154,905,216 | -0.05(-0.67%) |
Jul 12, 2024 | 7.630 | 7.650 | 7.290 | 7.510 | 149,372,272 | -0.12(-1.57%) |
Jul 11, 2024 | 7.160 | 7.700 | 7.150 | 7.630 | 182,675,680 | +0.46(+6.42%) |
Jul 10, 2024 | 7.320 | 7.370 | 7.140 | 7.170 | 107,948,968 | -0.22(-2.98%) |
Jul 09, 2024 | 7.350 | 7.470 | 7.290 | 7.390 | 96,887,200 | -0.01(-0.14%) |
Jul 08, 2024 | 7.440 | 7.490 | 7.380 | 7.400 | 79,404,672 | -0.05(-0.67%) |
Jul 05, 2024 | 7.660 | 7.680 | 7.440 | 7.450 | 118,110,264 | -0.24(-3.12%) |
Jul 03, 2024 | 7.920 | 7.920 | 7.680 | 7.690 | 77,806,840 | -0.19(-2.41%) |
Jul 02, 2024 | 8.210 | 8.210 | 7.870 | 7.880 | 114,280,040 | -0.24(-2.96%) |