Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.750 | 7.820 | 7.680 | 7.750 | 679,024 | +0.09(+1.17%) |
Sep 26, 2024 | 7.780 | 7.815 | 7.660 | 7.660 | 832,461 | -0.07(-0.91%) |
Sep 25, 2024 | 7.820 | 7.820 | 7.700 | 7.730 | 1,041,894 | -0.11(-1.40%) |
Sep 24, 2024 | 7.780 | 7.900 | 7.780 | 7.840 | 914,695 | +0.12(+1.55%) |
Sep 23, 2024 | 7.750 | 7.770 | 7.670 | 7.720 | 1,068,600 | -0.21(-2.65%) |
Sep 20, 2024 | 8.010 | 8.075 | 7.910 | 7.930 | 2,734,583 | -0.13(-1.61%) |
Sep 19, 2024 | 8.130 | 8.150 | 8.010 | 8.060 | 810,969 | +0.07(+0.88%) |
Sep 18, 2024 | 7.950 | 8.145 | 7.910 | 7.990 | 727,179 | +0.04(+0.50%) |
Sep 17, 2024 | 8.140 | 8.140 | 7.930 | 7.950 | 722,431 | -0.13(-1.61%) |
Sep 16, 2024 | 8.060 | 8.105 | 7.980 | 8.080 | 1,004,722 | +0.03(+0.37%) |
Sep 13, 2024 | 7.910 | 8.060 | 7.850 | 8.050 | 954,393 | +0.21(+2.68%) |
Sep 12, 2024 | 7.650 | 7.850 | 7.610 | 7.840 | 979,734 | +0.44(+5.95%) |
Sep 11, 2024 | 7.410 | 7.440 | 7.300 | 7.400 | 384,917 | -0.06(-0.80%) |
Sep 10, 2024 | 7.420 | 7.470 | 7.360 | 7.460 | 380,003 | +0.09(+1.22%) |
Sep 09, 2024 | 7.390 | 7.400 | 7.280 | 7.370 | 525,518 | -0.02(-0.27%) |
Sep 06, 2024 | 7.390 | 7.455 | 7.335 | 7.390 | 410,375 | -0.02(-0.27%) |
Sep 05, 2024 | 7.430 | 7.510 | 7.350 | 7.410 | 492,779 | +0.03(+0.41%) |
Sep 04, 2024 | 7.430 | 7.495 | 7.270 | 7.380 | 424,108 | -0.03(-0.40%) |
Sep 03, 2024 | 7.490 | 7.540 | 7.400 | 7.410 | 849,678 | -0.16(-2.11%) |
Aug 30, 2024 | 7.530 | 7.570 | 7.470 | 7.570 | 970,595 | +0.06(+0.80%) |
Aug 29, 2024 | 7.480 | 7.550 | 7.431 | 7.510 | 493,584 | +0.07(+0.94%) |
Aug 28, 2024 | 7.390 | 7.475 | 7.315 | 7.440 | 921,161 | +0.06(+0.81%) |
Aug 27, 2024 | 7.390 | 7.480 | 7.360 | 7.380 | 694,317 | -0.03(-0.40%) |
Aug 26, 2024 | 7.430 | 7.485 | 7.375 | 7.410 | 597,662 | +0.06(+0.82%) |
Aug 23, 2024 | 7.240 | 7.415 | 7.200 | 7.350 | 1,441,712 | +0.16(+2.23%) |
Aug 22, 2024 | 7.240 | 7.245 | 7.175 | 7.190 | 517,956 | -0.02(-0.28%) |
Aug 21, 2024 | 7.180 | 7.230 | 7.130 | 7.210 | 1,200,805 | +0.06(+0.84%) |
Aug 20, 2024 | 7.190 | 7.220 | 7.150 | 7.150 | 603,336 | -0.06(-0.83%) |
Aug 19, 2024 | 7.190 | 7.230 | 7.152 | 7.210 | 550,519 | +0.05(+0.70%) |
Aug 16, 2024 | 7.120 | 7.180 | 7.110 | 7.160 | 548,654 | +0.02(+0.28%) |
Aug 15, 2024 | 7.180 | 7.200 | 7.050 | 7.140 | 629,080 | +0.07(+0.99%) |
Aug 14, 2024 | 7.070 | 7.090 | 6.990 | 7.070 | 434,915 | +0.07(+1.00%) |
Aug 13, 2024 | 6.970 | 7.050 | 6.930 | 7.000 | 493,985 | +0.11(+1.60%) |
Aug 12, 2024 | 7.030 | 7.030 | 6.865 | 6.890 | 487,334 | -0.17(-2.41%) |
Aug 09, 2024 | 6.990 | 7.075 | 6.965 | 7.060 | 729,909 | +0.10(+1.44%) |
Aug 08, 2024 | 7.020 | 7.020 | 6.865 | 6.960 | 533,099 | -0.01(-0.14%) |
Aug 07, 2024 | 7.130 | 7.130 | 6.930 | 6.970 | 635,268 | +0.00(+0.00%) |
Aug 06, 2024 | 6.820 | 7.060 | 6.770 | 6.970 | 1,058,695 | +0.14(+2.05%) |
Aug 05, 2024 | 6.650 | 6.900 | 6.600 | 6.830 | 1,640,657 | -0.22(-3.12%) |
Aug 02, 2024 | 6.910 | 7.125 | 6.860 | 7.050 | 1,021,315 | -0.02(-0.28%) |
Aug 01, 2024 | 7.320 | 7.375 | 6.940 | 7.070 | 1,280,557 | -0.20(-2.75%) |
Jul 31, 2024 | 7.360 | 7.460 | 7.260 | 7.270 | 1,037,839 | -0.08(-1.09%) |
Jul 30, 2024 | 7.350 | 7.370 | 7.280 | 7.350 | 581,861 | +0.06(+0.82%) |
Jul 29, 2024 | 7.440 | 7.445 | 7.280 | 7.290 | 689,554 | -0.11(-1.49%) |
Jul 26, 2024 | 7.450 | 7.450 | 7.340 | 7.400 | 756,537 | +0.10(+1.37%) |
Jul 25, 2024 | 7.270 | 7.460 | 7.220 | 7.300 | 1,395,529 | +0.05(+0.69%) |
Jul 24, 2024 | 7.430 | 7.475 | 7.250 | 7.250 | 750,955 | -0.25(-3.33%) |
Jul 23, 2024 | 7.390 | 7.570 | 7.390 | 7.500 | 690,099 | +0.08(+1.08%) |
Jul 22, 2024 | 7.420 | 7.455 | 7.340 | 7.420 | 664,475 | +0.01(+0.13%) |
Jul 19, 2024 | 7.450 | 7.545 | 7.340 | 7.410 | 1,212,722 | -0.04(-0.54%) |
Jul 18, 2024 | 7.420 | 7.600 | 7.410 | 7.450 | 1,182,063 | -0.04(-0.53%) |
Jul 17, 2024 | 7.390 | 7.655 | 7.365 | 7.490 | 1,506,200 | -0.01(-0.13%) |
Jul 16, 2024 | 7.250 | 7.500 | 7.220 | 7.500 | 1,267,027 | +0.36(+5.04%) |
Jul 15, 2024 | 7.150 | 7.185 | 7.045 | 7.140 | 1,233,886 | +0.06(+0.85%) |
Jul 12, 2024 | 6.990 | 7.230 | 6.990 | 7.080 | 2,288,701 | +0.14(+2.02%) |
Jul 11, 2024 | 6.750 | 6.950 | 6.670 | 6.940 | 1,171,088 | +0.30(+4.52%) |
Jul 10, 2024 | 6.590 | 6.640 | 6.545 | 6.640 | 509,569 | +0.11(+1.68%) |
Jul 09, 2024 | 6.470 | 6.530 | 6.430 | 6.530 | 565,346 | +0.04(+0.62%) |
Jul 08, 2024 | 6.480 | 6.510 | 6.420 | 6.490 | 952,917 | +0.04(+0.62%) |
Jul 05, 2024 | 6.430 | 6.510 | 6.400 | 6.450 | 592,495 | +0.00(+0.00%) |
Jul 03, 2024 | 6.430 | 6.480 | 6.400 | 6.450 | 308,909 | +0.01(+0.16%) |
Jul 02, 2024 | 6.400 | 6.465 | 6.375 | 6.440 | 559,186 | +0.07(+1.10%) |