Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.600 | 7.699 | 7.540 | 7.620 | 6,401,161 | +0.12(+1.60%) |
Sep 26, 2024 | 7.750 | 7.820 | 7.445 | 7.500 | 9,966,899 | -0.39(-4.94%) |
Sep 25, 2024 | 8.190 | 8.240 | 7.860 | 7.890 | 6,590,792 | -0.38(-4.59%) |
Sep 24, 2024 | 8.650 | 8.730 | 8.195 | 8.270 | 9,449,464 | -0.26(-3.05%) |
Sep 23, 2024 | 8.370 | 8.645 | 8.330 | 8.530 | 4,537,091 | +0.16(+1.91%) |
Sep 20, 2024 | 8.410 | 8.500 | 8.271 | 8.370 | 20,328,800 | -0.13(-1.53%) |
Sep 19, 2024 | 8.550 | 8.600 | 8.340 | 8.500 | 4,628,978 | +0.27(+3.28%) |
Sep 18, 2024 | 8.370 | 8.550 | 8.220 | 8.230 | 5,667,621 | -0.17(-2.02%) |
Sep 17, 2024 | 8.140 | 8.430 | 8.140 | 8.400 | 4,138,210 | +0.27(+3.32%) |
Sep 16, 2024 | 8.030 | 8.170 | 7.920 | 8.130 | 4,039,532 | +0.22(+2.78%) |
Sep 13, 2024 | 7.940 | 8.085 | 7.825 | 7.910 | 4,573,852 | +0.00(+0.00%) |
Sep 12, 2024 | 7.950 | 8.110 | 7.775 | 7.910 | 5,365,061 | +0.08(+1.02%) |
Sep 11, 2024 | 7.820 | 7.935 | 7.600 | 7.830 | 7,641,602 | -0.03(-0.38%) |
Sep 10, 2024 | 8.090 | 8.140 | 7.720 | 7.860 | 6,071,789 | -0.27(-3.32%) |
Sep 09, 2024 | 8.200 | 8.260 | 8.110 | 8.130 | 6,755,591 | -0.07(-0.85%) |
Sep 06, 2024 | 8.420 | 8.535 | 8.150 | 8.200 | 6,797,637 | -0.13(-1.56%) |
Sep 05, 2024 | 8.490 | 8.525 | 8.280 | 8.330 | 5,140,238 | -0.12(-1.42%) |
Sep 04, 2024 | 8.700 | 8.870 | 8.405 | 8.450 | 6,012,029 | -0.28(-3.21%) |
Sep 03, 2024 | 8.900 | 8.970 | 8.575 | 8.730 | 6,548,611 | -0.48(-5.21%) |
Aug 30, 2024 | 9.190 | 9.310 | 9.060 | 9.210 | 6,754,557 | -0.14(-1.50%) |
Aug 29, 2024 | 9.170 | 9.490 | 9.055 | 9.350 | 5,913,541 | +0.28(+3.09%) |
Aug 28, 2024 | 9.090 | 9.190 | 9.031 | 9.070 | 6,183,441 | -0.15(-1.63%) |
Aug 27, 2024 | 9.350 | 9.370 | 9.165 | 9.220 | 4,545,334 | -0.18(-1.91%) |
Aug 26, 2024 | 9.510 | 9.660 | 9.360 | 9.400 | 4,646,403 | +0.09(+0.97%) |
Aug 23, 2024 | 9.120 | 9.490 | 9.090 | 9.310 | 7,871,949 | +0.29(+3.22%) |
Aug 22, 2024 | 9.080 | 9.220 | 8.995 | 9.020 | 3,571,835 | -0.09(-0.99%) |
Aug 21, 2024 | 9.250 | 9.260 | 8.910 | 9.110 | 6,011,756 | +0.05(+0.55%) |
Aug 20, 2024 | 9.430 | 9.480 | 9.040 | 9.060 | 5,502,563 | -0.38(-4.03%) |
Aug 19, 2024 | 9.160 | 9.505 | 9.150 | 9.440 | 9,172,441 | +0.31(+3.40%) |
Aug 16, 2024 | 8.980 | 9.150 | 8.910 | 9.130 | 6,579,720 | +0.10(+1.11%) |
Aug 15, 2024 | 8.920 | 9.125 | 8.920 | 9.030 | 4,810,222 | +0.28(+3.20%) |
Aug 14, 2024 | 8.870 | 8.925 | 8.705 | 8.750 | 3,956,231 | -0.04(-0.46%) |
Aug 13, 2024 | 8.900 | 8.915 | 8.730 | 8.790 | 4,621,468 | -0.15(-1.68%) |
Aug 12, 2024 | 9.080 | 9.120 | 8.910 | 8.940 | 3,575,365 | -0.03(-0.33%) |
Aug 09, 2024 | 8.840 | 9.115 | 8.840 | 8.970 | 8,747,313 | +0.10(+1.13%) |
Aug 08, 2024 | 8.700 | 8.950 | 8.645 | 8.870 | 5,294,158 | +0.22(+2.54%) |
Aug 07, 2024 | 8.890 | 9.050 | 8.640 | 8.650 | 6,130,939 | -0.05(-0.57%) |
Aug 06, 2024 | 8.920 | 9.020 | 8.680 | 8.700 | 8,499,402 | -0.22(-2.47%) |
Aug 05, 2024 | 9.190 | 9.265 | 8.900 | 8.920 | 11,419,128 | -0.75(-7.76%) |
Aug 02, 2024 | 9.970 | 9.990 | 9.530 | 9.670 | 7,936,320 | -0.54(-5.29%) |
Aug 01, 2024 | 10.94 | 11.01 | 10.03 | 10.21 | 7,261,854 | -0.78(-7.10%) |
Jul 31, 2024 | 10.77 | 11.07 | 10.76 | 10.99 | 9,672,824 | +0.34(+3.19%) |
Jul 30, 2024 | 10.13 | 10.70 | 10.09 | 10.65 | 8,640,437 | +0.48(+4.72%) |
Jul 29, 2024 | 10.36 | 10.46 | 10.12 | 10.17 | 5,438,641 | -0.26(-2.49%) |
Jul 26, 2024 | 10.41 | 10.57 | 10.14 | 10.43 | 10,483,110 | -0.01(-0.10%) |
Jul 25, 2024 | 10.04 | 10.52 | 9.750 | 10.44 | 13,133,180 | +0.51(+5.14%) |
Jul 24, 2024 | 10.19 | 10.34 | 9.910 | 9.930 | 10,742,020 | -0.25(-2.46%) |
Jul 23, 2024 | 10.17 | 10.22 | 10.00 | 10.18 | 9,059,524 | -0.04(-0.39%) |
Jul 22, 2024 | 10.42 | 10.46 | 10.16 | 10.22 | 8,076,772 | -0.16(-1.54%) |
Jul 19, 2024 | 10.35 | 10.49 | 10.23 | 10.38 | 8,399,938 | -0.33(-3.08%) |
Jul 18, 2024 | 11.04 | 11.11 | 10.70 | 10.71 | 7,258,409 | -0.29(-2.64%) |
Jul 17, 2024 | 10.87 | 11.27 | 10.87 | 11.00 | 8,632,120 | +0.15(+1.38%) |
Jul 16, 2024 | 10.42 | 10.89 | 10.26 | 10.85 | 9,706,264 | +0.36(+3.43%) |
Jul 15, 2024 | 10.26 | 10.61 | 10.11 | 10.49 | 9,382,209 | +0.24(+2.34%) |
Jul 12, 2024 | 10.34 | 10.38 | 10.18 | 10.25 | 4,387,006 | +0.06(+0.59%) |
Jul 11, 2024 | 9.860 | 10.23 | 9.800 | 10.19 | 6,238,212 | +0.38(+3.87%) |
Jul 10, 2024 | 9.760 | 9.910 | 9.700 | 9.810 | 4,484,382 | +0.03(+0.31%) |
Jul 09, 2024 | 9.700 | 9.830 | 9.510 | 9.780 | 9,130,173 | +0.04(+0.41%) |
Jul 08, 2024 | 9.930 | 10.00 | 9.705 | 9.740 | 6,422,177 | -0.17(-1.72%) |
Jul 05, 2024 | 10.03 | 10.10 | 9.870 | 9.910 | 5,183,971 | -0.22(-2.17%) |
Jul 03, 2024 | 10.11 | 10.23 | 10.01 | 10.13 | 3,902,576 | +0.07(+0.70%) |
Jul 02, 2024 | 10.18 | 10.38 | 10.00 | 10.06 | 6,422,693 | -0.03(-0.30%) |