Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.550 | 8.770 | 8.430 | 8.740 | 13,102,846 | +0.45(+5.43%) |
Sep 25, 2024 | 7.990 | 8.370 | 7.880 | 8.290 | 16,513,877 | +0.30(+3.75%) |
Sep 24, 2024 | 7.960 | 8.080 | 7.870 | 7.990 | 11,391,855 | +0.23(+2.96%) |
Sep 23, 2024 | 7.820 | 7.870 | 7.530 | 7.760 | 17,952,124 | -0.23(-2.88%) |
Sep 20, 2024 | 7.940 | 8.070 | 7.831 | 7.990 | 26,088,590 | +0.06(+0.76%) |
Sep 19, 2024 | 7.880 | 8.198 | 7.830 | 7.930 | 13,554,359 | +0.24(+3.12%) |
Sep 18, 2024 | 7.820 | 7.940 | 7.670 | 7.690 | 10,647,463 | -0.10(-1.28%) |
Sep 17, 2024 | 7.970 | 7.980 | 7.670 | 7.790 | 14,344,299 | -0.13(-1.64%) |
Sep 16, 2024 | 7.800 | 8.055 | 7.785 | 7.920 | 14,843,155 | +0.27(+3.53%) |
Sep 13, 2024 | 7.350 | 7.670 | 7.305 | 7.650 | 14,684,017 | +0.34(+4.65%) |
Sep 12, 2024 | 6.770 | 7.405 | 6.760 | 7.310 | 29,399,848 | +0.52(+7.66%) |
Sep 11, 2024 | 6.780 | 6.870 | 6.650 | 6.790 | 16,550,391 | -0.02(-0.29%) |
Sep 10, 2024 | 7.320 | 7.320 | 6.710 | 6.810 | 27,032,124 | -0.65(-8.71%) |
Sep 09, 2024 | 7.710 | 7.810 | 7.440 | 7.460 | 13,548,414 | -0.33(-4.24%) |
Sep 06, 2024 | 7.830 | 7.920 | 7.726 | 7.790 | 10,882,267 | -0.07(-0.89%) |
Sep 05, 2024 | 8.260 | 8.270 | 7.820 | 7.860 | 11,127,746 | -0.37(-4.50%) |
Sep 04, 2024 | 8.170 | 8.320 | 8.045 | 8.230 | 15,694,896 | +0.03(+0.37%) |
Sep 03, 2024 | 7.650 | 8.210 | 7.630 | 8.200 | 17,352,390 | +0.51(+6.63%) |
Aug 30, 2024 | 7.790 | 7.825 | 7.640 | 7.690 | 11,390,532 | -0.05(-0.65%) |
Aug 29, 2024 | 7.800 | 7.880 | 7.680 | 7.740 | 10,739,406 | -0.04(-0.51%) |
Aug 28, 2024 | 8.260 | 8.310 | 7.720 | 7.780 | 14,216,385 | -0.59(-7.05%) |
Aug 27, 2024 | 8.380 | 8.430 | 8.290 | 8.370 | 9,711,215 | -0.05(-0.59%) |
Aug 26, 2024 | 8.630 | 8.630 | 8.420 | 8.420 | 13,060,234 | -0.16(-1.86%) |
Aug 23, 2024 | 8.360 | 8.625 | 8.330 | 8.580 | 11,234,523 | +0.28(+3.37%) |
Aug 22, 2024 | 8.430 | 8.430 | 8.255 | 8.300 | 5,928,254 | -0.10(-1.19%) |
Aug 21, 2024 | 8.430 | 8.465 | 8.260 | 8.400 | 10,716,764 | +0.01(+0.12%) |
Aug 20, 2024 | 8.300 | 8.400 | 8.240 | 8.390 | 11,952,185 | +0.08(+0.96%) |
Aug 19, 2024 | 8.010 | 8.320 | 7.985 | 8.310 | 12,271,068 | +0.31(+3.88%) |
Aug 16, 2024 | 8.100 | 8.150 | 7.910 | 8.000 | 13,317,631 | -0.13(-1.60%) |
Aug 15, 2024 | 8.140 | 8.210 | 8.090 | 8.130 | 15,355,481 | +0.18(+2.26%) |
Aug 14, 2024 | 8.050 | 8.100 | 7.880 | 7.950 | 17,487,916 | -0.14(-1.73%) |
Aug 13, 2024 | 7.870 | 8.200 | 7.835 | 8.090 | 19,624,196 | +0.26(+3.32%) |
Aug 12, 2024 | 8.010 | 8.150 | 7.810 | 7.830 | 15,541,295 | -0.07(-0.89%) |
Aug 09, 2024 | 7.750 | 8.090 | 7.620 | 7.900 | 21,445,974 | +0.19(+2.46%) |
Aug 08, 2024 | 7.480 | 7.825 | 7.315 | 7.710 | 45,354,792 | +1.24(+19.17%) |
Aug 07, 2024 | 6.560 | 6.715 | 6.445 | 6.470 | 17,641,140 | +0.00(+0.00%) |
Aug 06, 2024 | 6.410 | 6.590 | 6.345 | 6.470 | 10,384,293 | +0.10(+1.57%) |
Aug 05, 2024 | 6.200 | 6.500 | 6.170 | 6.370 | 15,501,206 | -0.13(-2.00%) |
Aug 02, 2024 | 6.750 | 6.750 | 6.450 | 6.500 | 11,461,749 | -0.30(-4.41%) |
Aug 01, 2024 | 6.950 | 7.065 | 6.740 | 6.800 | 10,377,588 | -0.17(-2.44%) |
Jul 31, 2024 | 6.970 | 7.140 | 6.880 | 6.970 | 8,325,004 | -0.01(-0.14%) |
Jul 30, 2024 | 6.960 | 7.000 | 6.855 | 6.980 | 11,063,150 | +0.06(+0.87%) |
Jul 29, 2024 | 6.860 | 6.940 | 6.792 | 6.920 | 12,027,022 | +0.03(+0.44%) |
Jul 26, 2024 | 6.840 | 6.900 | 6.760 | 6.890 | 6,764,158 | +0.12(+1.77%) |
Jul 25, 2024 | 6.540 | 6.820 | 6.520 | 6.770 | 12,072,876 | +0.25(+3.83%) |
Jul 24, 2024 | 6.550 | 6.635 | 6.485 | 6.520 | 11,071,911 | -0.04(-0.61%) |
Jul 23, 2024 | 6.490 | 6.700 | 6.450 | 6.560 | 12,027,738 | -0.13(-1.94%) |
Jul 22, 2024 | 6.720 | 6.750 | 6.555 | 6.690 | 11,889,705 | -0.01(-0.15%) |
Jul 19, 2024 | 6.650 | 6.770 | 6.560 | 6.700 | 8,594,417 | +0.05(+0.75%) |
Jul 18, 2024 | 6.820 | 6.930 | 6.640 | 6.650 | 8,953,364 | -0.24(-3.48%) |
Jul 17, 2024 | 6.630 | 6.930 | 6.605 | 6.890 | 13,172,401 | +0.22(+3.30%) |
Jul 16, 2024 | 6.500 | 6.700 | 6.500 | 6.670 | 11,150,582 | +0.16(+2.46%) |
Jul 15, 2024 | 6.840 | 6.870 | 6.500 | 6.510 | 14,201,633 | -0.36(-5.24%) |
Jul 12, 2024 | 7.050 | 7.070 | 6.840 | 6.870 | 12,552,428 | -0.12(-1.72%) |
Jul 11, 2024 | 7.000 | 7.040 | 6.860 | 6.990 | 9,755,612 | +0.09(+1.30%) |
Jul 10, 2024 | 6.810 | 6.900 | 6.720 | 6.900 | 11,448,498 | +0.10(+1.47%) |
Jul 09, 2024 | 6.760 | 6.870 | 6.660 | 6.800 | 12,286,811 | +0.00(+0.00%) |
Jul 08, 2024 | 6.460 | 6.860 | 6.450 | 6.800 | 16,446,241 | +0.40(+6.25%) |
Jul 05, 2024 | 6.420 | 6.550 | 6.350 | 6.400 | 13,161,487 | +0.00(+0.00%) |
Jul 03, 2024 | 6.450 | 6.586 | 6.380 | 6.400 | 9,553,694 | -0.04(-0.62%) |
Jul 02, 2024 | 6.490 | 6.530 | 6.330 | 6.440 | 12,412,665 | -0.07(-1.08%) |