Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.940 | 7.960 | 7.800 | 7.830 | 1,742,270 | +0.00(+0.00%) |
Sep 26, 2024 | 7.800 | 7.880 | 7.750 | 7.830 | 1,122,220 | +0.14(+1.82%) |
Sep 25, 2024 | 7.950 | 7.960 | 7.690 | 7.690 | 2,406,146 | -0.27(-3.39%) |
Sep 24, 2024 | 7.970 | 8.010 | 7.900 | 7.960 | 1,048,106 | +0.02(+0.25%) |
Sep 23, 2024 | 8.000 | 8.090 | 7.910 | 7.940 | 1,701,560 | -0.03(-0.38%) |
Sep 20, 2024 | 8.270 | 8.310 | 7.940 | 7.970 | 6,713,646 | -0.38(-4.55%) |
Sep 19, 2024 | 8.200 | 8.410 | 8.140 | 8.350 | 3,261,877 | +0.30(+3.73%) |
Sep 18, 2024 | 8.010 | 8.215 | 7.960 | 8.050 | 2,348,070 | +0.07(+0.88%) |
Sep 17, 2024 | 7.830 | 8.050 | 7.820 | 7.980 | 2,656,104 | +0.23(+2.97%) |
Sep 16, 2024 | 7.620 | 7.798 | 7.518 | 7.750 | 2,664,259 | +0.04(+0.52%) |
Sep 13, 2024 | 7.710 | 7.730 | 7.545 | 7.710 | 2,075,315 | +0.08(+1.05%) |
Sep 12, 2024 | 7.810 | 7.870 | 7.590 | 7.630 | 2,685,751 | -0.16(-2.05%) |
Sep 11, 2024 | 7.820 | 7.860 | 7.655 | 7.790 | 1,216,757 | -0.05(-0.64%) |
Sep 10, 2024 | 7.860 | 7.910 | 7.750 | 7.840 | 1,310,220 | -0.04(-0.51%) |
Sep 09, 2024 | 7.920 | 7.950 | 7.870 | 7.880 | 1,578,843 | -0.05(-0.63%) |
Sep 06, 2024 | 8.140 | 8.140 | 7.890 | 7.930 | 2,254,045 | -0.18(-2.22%) |
Sep 05, 2024 | 8.070 | 8.145 | 8.015 | 8.110 | 1,175,497 | +0.10(+1.25%) |
Sep 04, 2024 | 8.140 | 8.185 | 7.975 | 8.010 | 1,547,350 | -0.16(-1.96%) |
Sep 03, 2024 | 8.210 | 8.240 | 8.070 | 8.170 | 1,628,108 | -0.12(-1.45%) |
Aug 30, 2024 | 8.300 | 8.315 | 8.200 | 8.290 | 1,284,014 | +0.03(+0.36%) |
Aug 29, 2024 | 8.230 | 8.300 | 8.095 | 8.260 | 1,984,662 | +0.08(+0.98%) |
Aug 28, 2024 | 8.350 | 8.400 | 8.170 | 8.180 | 1,972,578 | -0.16(-1.92%) |
Aug 27, 2024 | 8.410 | 8.435 | 8.340 | 8.340 | 1,186,391 | -0.11(-1.30%) |
Aug 26, 2024 | 8.500 | 8.640 | 8.430 | 8.450 | 2,172,345 | +0.01(+0.12%) |
Aug 23, 2024 | 8.440 | 8.500 | 8.355 | 8.440 | 3,192,593 | +0.04(+0.48%) |
Aug 22, 2024 | 8.560 | 8.570 | 8.340 | 8.400 | 2,731,640 | -0.13(-1.52%) |
Aug 21, 2024 | 8.490 | 8.560 | 8.450 | 8.530 | 1,524,132 | +0.08(+0.95%) |
Aug 20, 2024 | 8.510 | 8.520 | 8.405 | 8.450 | 1,276,927 | -0.09(-1.05%) |
Aug 19, 2024 | 8.460 | 8.590 | 8.460 | 8.540 | 860,940 | +0.12(+1.43%) |
Aug 16, 2024 | 8.400 | 8.497 | 8.390 | 8.420 | 892,568 | +0.01(+0.12%) |
Aug 15, 2024 | 8.470 | 8.490 | 8.325 | 8.410 | 1,110,457 | +0.06(+0.72%) |
Aug 14, 2024 | 8.390 | 8.440 | 8.150 | 8.350 | 3,001,096 | +0.01(+0.12%) |
Aug 13, 2024 | 8.390 | 8.435 | 8.130 | 8.340 | 3,566,501 | -0.04(-0.48%) |
Aug 12, 2024 | 8.660 | 8.730 | 8.330 | 8.380 | 2,092,966 | -0.35(-4.01%) |
Aug 09, 2024 | 8.800 | 8.875 | 8.670 | 8.730 | 1,325,547 | -0.07(-0.80%) |
Aug 08, 2024 | 8.680 | 8.890 | 8.490 | 8.800 | 1,617,717 | +0.05(+0.57%) |
Aug 07, 2024 | 8.890 | 9.015 | 8.740 | 8.750 | 1,219,192 | -0.04(-0.46%) |
Aug 06, 2024 | 8.650 | 8.870 | 8.520 | 8.790 | 1,932,336 | +0.12(+1.38%) |
Aug 05, 2024 | 8.650 | 8.850 | 8.440 | 8.670 | 1,741,480 | -0.35(-3.88%) |
Aug 02, 2024 | 8.950 | 9.090 | 8.830 | 9.020 | 1,529,050 | -0.10(-1.10%) |
Aug 01, 2024 | 9.300 | 9.320 | 9.012 | 9.120 | 1,206,991 | -0.16(-1.72%) |
Jul 31, 2024 | 9.480 | 9.530 | 9.270 | 9.280 | 1,798,173 | -0.15(-1.59%) |
Jul 30, 2024 | 9.340 | 9.470 | 9.330 | 9.430 | 1,157,212 | +0.15(+1.62%) |
Jul 29, 2024 | 9.310 | 9.395 | 9.200 | 9.280 | 951,132 | -0.04(-0.43%) |
Jul 26, 2024 | 9.300 | 9.320 | 9.190 | 9.320 | 1,058,649 | +0.19(+2.08%) |
Jul 25, 2024 | 9.000 | 9.220 | 8.980 | 9.130 | 1,470,496 | +0.13(+1.44%) |
Jul 24, 2024 | 9.230 | 9.295 | 9.000 | 9.000 | 1,623,970 | -0.30(-3.23%) |
Jul 23, 2024 | 9.190 | 9.425 | 9.190 | 9.300 | 1,954,895 | +0.07(+0.76%) |
Jul 22, 2024 | 9.350 | 9.360 | 9.130 | 9.230 | 1,594,120 | -0.13(-1.39%) |
Jul 19, 2024 | 9.350 | 9.465 | 9.280 | 9.360 | 1,645,276 | -0.02(-0.21%) |
Jul 18, 2024 | 9.320 | 9.535 | 9.300 | 9.380 | 1,941,057 | -0.02(-0.21%) |
Jul 17, 2024 | 9.180 | 9.455 | 9.180 | 9.400 | 1,735,514 | +0.14(+1.51%) |
Jul 16, 2024 | 9.030 | 9.280 | 9.015 | 9.260 | 1,319,149 | +0.29(+3.23%) |
Jul 15, 2024 | 8.940 | 9.060 | 8.875 | 8.970 | 2,147,939 | +0.05(+0.56%) |
Jul 12, 2024 | 9.150 | 9.215 | 8.780 | 8.920 | 2,914,845 | -0.16(-1.76%) |
Jul 11, 2024 | 8.810 | 9.100 | 8.750 | 9.080 | 2,327,305 | +0.41(+4.73%) |
Jul 10, 2024 | 8.550 | 8.690 | 8.500 | 8.670 | 1,627,803 | +0.16(+1.88%) |
Jul 09, 2024 | 8.390 | 8.520 | 8.320 | 8.510 | 842,515 | +0.10(+1.19%) |
Jul 08, 2024 | 8.350 | 8.430 | 8.332 | 8.410 | 827,149 | +0.11(+1.33%) |
Jul 05, 2024 | 8.300 | 8.420 | 8.290 | 8.300 | 1,371,532 | -0.05(-0.60%) |
Jul 03, 2024 | 8.300 | 8.420 | 8.285 | 8.350 | 897,422 | +0.07(+0.85%) |
Jul 02, 2024 | 8.120 | 8.320 | 8.101 | 8.280 | 1,142,417 | +0.17(+2.10%) |