Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.900 | 10.00 | 8.580 | 9.710 | 45,245,608 | +1.65(+20.47%) |
Sep 26, 2024 | 7.790 | 8.090 | 7.585 | 8.060 | 4,470,365 | +0.47(+6.19%) |
Sep 25, 2024 | 8.080 | 8.090 | 7.501 | 7.590 | 5,397,835 | -0.53(-6.53%) |
Sep 24, 2024 | 8.080 | 8.270 | 7.780 | 8.120 | 4,221,154 | +0.11(+1.37%) |
Sep 23, 2024 | 8.230 | 8.519 | 7.980 | 8.010 | 5,428,779 | -0.21(-2.55%) |
Sep 20, 2024 | 7.790 | 8.250 | 7.740 | 8.220 | 6,914,804 | +0.50(+6.48%) |
Sep 19, 2024 | 8.130 | 8.179 | 7.640 | 7.720 | 4,502,024 | -0.11(-1.40%) |
Sep 18, 2024 | 8.080 | 8.270 | 7.764 | 7.830 | 5,093,300 | -0.29(-3.57%) |
Sep 17, 2024 | 7.920 | 8.250 | 7.870 | 8.120 | 4,867,936 | +0.30(+3.84%) |
Sep 16, 2024 | 7.700 | 7.860 | 7.400 | 7.820 | 4,027,201 | +0.06(+0.77%) |
Sep 13, 2024 | 7.400 | 7.830 | 7.400 | 7.760 | 4,402,188 | +0.38(+5.15%) |
Sep 12, 2024 | 7.210 | 7.430 | 7.091 | 7.380 | 4,548,638 | +0.15(+2.07%) |
Sep 11, 2024 | 6.870 | 7.310 | 6.800 | 7.230 | 4,271,727 | +0.33(+4.78%) |
Sep 10, 2024 | 6.700 | 6.970 | 6.540 | 6.900 | 3,807,135 | +0.28(+4.23%) |
Sep 09, 2024 | 6.950 | 7.000 | 6.550 | 6.620 | 4,043,769 | -0.18(-2.65%) |
Sep 06, 2024 | 7.060 | 7.110 | 6.710 | 6.800 | 3,789,990 | -0.24(-3.41%) |
Sep 05, 2024 | 7.030 | 7.240 | 6.980 | 7.040 | 2,062,069 | +0.03(+0.43%) |
Sep 04, 2024 | 6.890 | 7.140 | 6.780 | 7.010 | 3,320,526 | +0.05(+0.72%) |
Sep 03, 2024 | 7.300 | 7.365 | 6.940 | 6.960 | 4,480,861 | -0.46(-6.20%) |
Aug 30, 2024 | 7.440 | 7.540 | 7.330 | 7.420 | 2,892,185 | +0.10(+1.37%) |
Aug 29, 2024 | 7.230 | 7.540 | 7.180 | 7.320 | 3,113,271 | +0.31(+4.42%) |
Aug 28, 2024 | 7.260 | 7.350 | 6.910 | 7.010 | 3,702,041 | -0.27(-3.71%) |
Aug 27, 2024 | 7.410 | 7.470 | 7.100 | 7.280 | 3,727,053 | -0.23(-3.06%) |
Aug 26, 2024 | 7.500 | 7.650 | 7.390 | 7.510 | 3,598,773 | +0.13(+1.76%) |
Aug 23, 2024 | 7.370 | 7.680 | 7.345 | 7.380 | 4,239,954 | +0.07(+0.96%) |
Aug 22, 2024 | 7.700 | 7.753 | 7.300 | 7.310 | 3,937,867 | -0.46(-5.92%) |
Aug 21, 2024 | 7.300 | 7.790 | 7.250 | 7.770 | 4,245,220 | +0.56(+7.77%) |
Aug 20, 2024 | 7.270 | 7.365 | 7.081 | 7.210 | 2,535,655 | -0.08(-1.10%) |
Aug 19, 2024 | 7.320 | 7.330 | 7.130 | 7.290 | 2,605,459 | +0.01(+0.14%) |
Aug 16, 2024 | 7.360 | 7.530 | 7.240 | 7.280 | 2,604,208 | -0.14(-1.89%) |
Aug 15, 2024 | 7.430 | 7.660 | 7.390 | 7.420 | 3,578,041 | +0.11(+1.50%) |
Aug 14, 2024 | 7.380 | 7.440 | 7.060 | 7.310 | 3,270,068 | +0.03(+0.41%) |
Aug 13, 2024 | 6.850 | 7.320 | 6.775 | 7.280 | 4,265,539 | +0.56(+8.33%) |
Aug 12, 2024 | 7.130 | 7.210 | 6.680 | 6.720 | 4,996,134 | -0.40(-5.62%) |
Aug 09, 2024 | 7.200 | 7.520 | 6.940 | 7.120 | 4,208,101 | +0.01(+0.14%) |
Aug 08, 2024 | 7.240 | 7.280 | 6.895 | 7.110 | 6,600,018 | +0.31(+4.56%) |
Aug 07, 2024 | 7.340 | 7.370 | 6.780 | 6.800 | 6,267,650 | -0.41(-5.69%) |
Aug 06, 2024 | 6.840 | 7.350 | 6.585 | 7.210 | 6,727,647 | +0.64(+9.74%) |
Aug 05, 2024 | 6.270 | 6.930 | 6.220 | 6.570 | 7,180,436 | -0.51(-7.20%) |
Aug 02, 2024 | 7.010 | 7.265 | 6.945 | 7.080 | 5,137,546 | -0.44(-5.85%) |
Aug 01, 2024 | 8.030 | 8.100 | 7.380 | 7.520 | 4,864,109 | -0.63(-7.73%) |
Jul 31, 2024 | 7.980 | 8.465 | 7.920 | 8.150 | 4,212,377 | +0.35(+4.49%) |
Jul 30, 2024 | 7.940 | 8.000 | 7.610 | 7.800 | 3,032,109 | -0.09(-1.14%) |
Jul 29, 2024 | 8.340 | 8.440 | 7.800 | 7.890 | 3,414,031 | -0.32(-3.90%) |
Jul 26, 2024 | 8.120 | 8.270 | 7.820 | 8.210 | 4,307,782 | +0.28(+3.53%) |
Jul 25, 2024 | 7.570 | 8.155 | 7.480 | 7.930 | 4,333,254 | +0.31(+4.07%) |
Jul 24, 2024 | 8.140 | 8.360 | 7.620 | 7.620 | 4,823,150 | -0.68(-8.19%) |
Jul 23, 2024 | 7.970 | 8.375 | 7.910 | 8.300 | 3,939,709 | +0.22(+2.72%) |
Jul 22, 2024 | 7.680 | 8.080 | 7.545 | 8.080 | 4,468,508 | +0.65(+8.75%) |
Jul 19, 2024 | 8.070 | 8.071 | 7.370 | 7.430 | 6,323,794 | -0.78(-9.50%) |
Jul 18, 2024 | 8.630 | 8.840 | 8.080 | 8.210 | 4,659,902 | -0.35(-4.09%) |
Jul 17, 2024 | 8.680 | 8.910 | 8.360 | 8.560 | 4,773,204 | -0.47(-5.20%) |
Jul 16, 2024 | 9.000 | 9.050 | 8.630 | 9.030 | 5,357,101 | +0.08(+0.89%) |
Jul 15, 2024 | 8.530 | 9.035 | 8.455 | 8.950 | 6,284,125 | +0.50(+5.92%) |
Jul 12, 2024 | 8.170 | 8.450 | 8.000 | 8.450 | 5,800,939 | +0.43(+5.36%) |
Jul 11, 2024 | 8.400 | 8.770 | 7.780 | 8.020 | 9,835,644 | -0.43(-5.09%) |
Jul 10, 2024 | 7.930 | 8.460 | 7.760 | 8.450 | 6,348,134 | +0.52(+6.56%) |
Jul 09, 2024 | 7.690 | 7.945 | 7.450 | 7.930 | 4,145,841 | +0.26(+3.39%) |
Jul 08, 2024 | 7.520 | 7.800 | 7.495 | 7.670 | 5,023,678 | +0.26(+3.51%) |
Jul 05, 2024 | 7.200 | 7.609 | 7.093 | 7.410 | 4,368,005 | +0.24(+3.35%) |
Jul 03, 2024 | 7.140 | 7.315 | 7.065 | 7.170 | 2,206,106 | +0.03(+0.42%) |
Jul 02, 2024 | 6.840 | 7.180 | 6.840 | 7.140 | 3,462,240 | +0.30(+4.39%) |