Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.300 | 8.340 | 8.130 | 8.140 | 1,801,572 | -0.13(-1.57%) |
Sep 26, 2024 | 8.460 | 8.530 | 8.070 | 8.270 | 2,659,333 | -0.17(-2.01%) |
Sep 25, 2024 | 8.030 | 8.639 | 8.030 | 8.440 | 4,289,219 | +0.48(+6.03%) |
Sep 24, 2024 | 7.930 | 8.010 | 7.830 | 7.960 | 1,712,798 | +0.05(+0.63%) |
Sep 23, 2024 | 7.910 | 7.970 | 7.790 | 7.910 | 1,717,655 | +0.05(+0.64%) |
Sep 20, 2024 | 7.800 | 7.880 | 7.705 | 7.860 | 2,276,923 | -0.01(-0.13%) |
Sep 19, 2024 | 7.960 | 8.035 | 7.760 | 7.870 | 2,031,296 | +0.22(+2.88%) |
Sep 18, 2024 | 7.910 | 7.990 | 7.640 | 7.650 | 1,796,421 | -0.26(-3.29%) |
Sep 17, 2024 | 7.590 | 7.920 | 7.510 | 7.910 | 2,319,124 | +0.36(+4.77%) |
Sep 16, 2024 | 7.720 | 7.720 | 7.440 | 7.550 | 2,226,889 | -0.17(-2.20%) |
Sep 13, 2024 | 7.740 | 7.795 | 7.665 | 7.720 | 1,904,623 | +0.02(+0.26%) |
Sep 12, 2024 | 7.550 | 7.795 | 7.480 | 7.700 | 1,820,879 | +0.17(+2.26%) |
Sep 11, 2024 | 7.380 | 7.590 | 7.255 | 7.530 | 1,636,321 | +0.11(+1.48%) |
Sep 10, 2024 | 7.610 | 7.630 | 7.345 | 7.420 | 2,014,024 | -0.19(-2.50%) |
Sep 09, 2024 | 7.210 | 7.750 | 7.070 | 7.610 | 3,110,515 | +0.46(+6.43%) |
Sep 06, 2024 | 7.360 | 7.440 | 7.135 | 7.150 | 2,940,841 | -0.21(-2.85%) |
Sep 05, 2024 | 7.240 | 7.400 | 7.120 | 7.360 | 2,306,127 | +0.12(+1.66%) |
Sep 04, 2024 | 7.030 | 7.270 | 7.020 | 7.240 | 1,764,665 | +0.07(+0.98%) |
Sep 03, 2024 | 7.570 | 7.620 | 7.105 | 7.170 | 1,780,759 | -0.45(-5.91%) |
Aug 30, 2024 | 7.720 | 7.840 | 7.575 | 7.620 | 2,052,412 | -0.07(-0.91%) |
Aug 29, 2024 | 7.640 | 7.895 | 7.570 | 7.690 | 1,630,468 | +0.11(+1.45%) |
Aug 28, 2024 | 7.500 | 7.610 | 7.345 | 7.580 | 2,645,239 | +0.03(+0.40%) |
Aug 27, 2024 | 7.660 | 7.720 | 7.505 | 7.550 | 2,260,754 | -0.13(-1.69%) |
Aug 26, 2024 | 7.920 | 7.920 | 7.650 | 7.680 | 2,348,515 | -0.17(-2.17%) |
Aug 23, 2024 | 7.760 | 7.920 | 7.630 | 7.850 | 3,652,285 | +0.12(+1.55%) |
Aug 22, 2024 | 7.940 | 8.023 | 7.655 | 7.730 | 3,019,912 | -0.22(-2.77%) |
Aug 21, 2024 | 7.680 | 8.145 | 7.610 | 7.950 | 6,169,645 | +0.30(+3.92%) |
Aug 20, 2024 | 7.560 | 7.790 | 7.520 | 7.650 | 3,897,222 | +0.13(+1.73%) |
Aug 19, 2024 | 7.410 | 7.605 | 7.365 | 7.520 | 2,753,639 | +0.23(+3.16%) |
Aug 16, 2024 | 7.250 | 7.375 | 7.180 | 7.290 | 1,399,297 | +0.00(+0.00%) |
Aug 15, 2024 | 7.190 | 7.400 | 7.100 | 7.290 | 2,019,750 | +0.25(+3.55%) |
Aug 14, 2024 | 6.960 | 7.075 | 6.890 | 7.040 | 1,668,710 | +0.14(+2.03%) |
Aug 13, 2024 | 6.600 | 6.985 | 6.580 | 6.900 | 2,185,503 | +0.33(+5.02%) |
Aug 12, 2024 | 6.790 | 6.790 | 6.370 | 6.570 | 2,247,268 | -0.26(-3.81%) |
Aug 09, 2024 | 7.030 | 7.030 | 6.715 | 6.830 | 3,617,942 | -0.20(-2.84%) |
Aug 08, 2024 | 6.600 | 7.100 | 6.570 | 7.030 | 2,215,521 | +0.45(+6.84%) |
Aug 07, 2024 | 6.900 | 6.950 | 6.480 | 6.580 | 3,274,462 | -0.07(-1.05%) |
Aug 06, 2024 | 6.000 | 6.810 | 5.950 | 6.650 | 9,279,632 | +0.65(+10.83%) |
Aug 05, 2024 | 5.830 | 6.225 | 5.760 | 6.000 | 6,385,075 | -0.24(-3.85%) |
Aug 02, 2024 | 6.370 | 6.450 | 6.130 | 6.240 | 5,686,297 | -0.52(-7.69%) |
Aug 01, 2024 | 6.850 | 7.140 | 6.630 | 6.760 | 4,004,204 | -0.07(-1.02%) |
Jul 31, 2024 | 6.750 | 6.865 | 6.655 | 6.830 | 2,060,617 | +0.18(+2.71%) |
Jul 30, 2024 | 6.870 | 6.890 | 6.495 | 6.650 | 2,499,739 | -0.16(-2.35%) |
Jul 29, 2024 | 6.760 | 6.870 | 6.610 | 6.810 | 3,103,348 | +0.07(+1.04%) |
Jul 26, 2024 | 6.680 | 6.825 | 6.510 | 6.740 | 2,618,567 | +0.16(+2.43%) |
Jul 25, 2024 | 6.840 | 6.840 | 6.530 | 6.580 | 2,945,538 | -0.14(-2.08%) |
Jul 24, 2024 | 6.630 | 6.860 | 6.600 | 6.720 | 5,790,762 | -0.02(-0.30%) |
Jul 23, 2024 | 6.760 | 6.890 | 6.463 | 6.740 | 5,951,488 | +0.42(+6.65%) |
Jul 22, 2024 | 5.920 | 6.395 | 5.870 | 6.320 | 3,334,643 | +0.45(+7.67%) |
Jul 19, 2024 | 5.700 | 5.880 | 5.600 | 5.870 | 972,184 | +0.17(+2.98%) |
Jul 18, 2024 | 5.760 | 5.880 | 5.680 | 5.700 | 2,246,863 | -0.12(-2.06%) |
Jul 17, 2024 | 5.910 | 6.130 | 5.750 | 5.820 | 2,628,238 | -0.24(-3.96%) |
Jul 16, 2024 | 6.010 | 6.060 | 5.895 | 6.060 | 1,814,938 | +0.09(+1.51%) |
Jul 15, 2024 | 6.030 | 6.060 | 5.855 | 5.970 | 2,125,342 | +0.00(+0.00%) |
Jul 12, 2024 | 5.700 | 6.000 | 5.660 | 5.970 | 2,514,946 | +0.30(+5.29%) |
Jul 11, 2024 | 5.450 | 5.670 | 5.425 | 5.670 | 7,371,913 | +0.31(+5.78%) |
Jul 10, 2024 | 5.540 | 5.540 | 5.310 | 5.360 | 7,853,703 | -0.09(-1.65%) |
Jul 09, 2024 | 5.570 | 5.580 | 5.440 | 5.450 | 907,450 | -0.12(-2.15%) |
Jul 08, 2024 | 5.410 | 5.580 | 5.390 | 5.570 | 998,462 | +0.16(+2.96%) |
Jul 05, 2024 | 5.400 | 5.460 | 5.320 | 5.410 | 637,689 | +0.02(+0.37%) |
Jul 03, 2024 | 5.360 | 5.477 | 5.330 | 5.390 | 373,643 | +0.04(+0.75%) |
Jul 02, 2024 | 5.420 | 5.420 | 5.290 | 5.350 | 716,129 | -0.07(-1.29%) |