Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.710 | 7.790 | 7.646 | 7.730 | 4,242,239 | +0.09(+1.18%) |
Sep 26, 2024 | 7.660 | 7.695 | 7.510 | 7.640 | 1,525,713 | +0.10(+1.33%) |
Sep 25, 2024 | 7.580 | 7.645 | 7.530 | 7.540 | 1,137,109 | -0.10(-1.31%) |
Sep 24, 2024 | 7.630 | 7.725 | 7.560 | 7.640 | 1,161,989 | +0.09(+1.19%) |
Sep 23, 2024 | 7.780 | 7.780 | 7.520 | 7.550 | 2,450,985 | -0.19(-2.45%) |
Sep 20, 2024 | 7.920 | 7.940 | 7.740 | 7.740 | 5,073,953 | -0.17(-2.15%) |
Sep 19, 2024 | 7.980 | 8.000 | 7.810 | 7.910 | 1,106,767 | +0.10(+1.28%) |
Sep 18, 2024 | 7.790 | 7.990 | 7.725 | 7.810 | 1,000,498 | +0.00(+0.00%) |
Sep 17, 2024 | 7.930 | 7.930 | 7.770 | 7.810 | 1,819,664 | -0.02(-0.26%) |
Sep 16, 2024 | 7.920 | 8.010 | 7.780 | 7.830 | 1,359,694 | -0.11(-1.39%) |
Sep 13, 2024 | 7.750 | 8.035 | 7.740 | 7.940 | 1,307,073 | +0.27(+3.52%) |
Sep 12, 2024 | 7.470 | 7.700 | 7.345 | 7.670 | 3,001,442 | +0.21(+2.82%) |
Sep 11, 2024 | 7.360 | 7.495 | 7.230 | 7.460 | 1,929,183 | +0.10(+1.36%) |
Sep 10, 2024 | 7.500 | 7.550 | 7.350 | 7.360 | 1,707,640 | -0.11(-1.47%) |
Sep 09, 2024 | 7.890 | 8.020 | 7.460 | 7.470 | 2,321,125 | -0.24(-3.11%) |
Sep 06, 2024 | 7.840 | 7.950 | 7.605 | 7.710 | 2,273,345 | -0.08(-1.03%) |
Sep 05, 2024 | 8.270 | 8.350 | 7.730 | 7.790 | 3,056,673 | -0.80(-9.31%) |
Sep 04, 2024 | 8.580 | 8.680 | 8.440 | 8.590 | 4,255,239 | -0.02(-0.23%) |
Sep 03, 2024 | 8.890 | 8.955 | 8.590 | 8.610 | 1,593,813 | -0.36(-4.01%) |
Aug 30, 2024 | 8.970 | 9.010 | 8.790 | 8.970 | 1,512,585 | +0.07(+0.79%) |
Aug 29, 2024 | 8.930 | 9.070 | 8.870 | 8.900 | 2,073,748 | +0.04(+0.45%) |
Aug 28, 2024 | 8.870 | 8.900 | 8.700 | 8.860 | 1,020,296 | -0.04(-0.45%) |
Aug 27, 2024 | 9.000 | 9.005 | 8.860 | 8.900 | 1,224,675 | -0.20(-2.20%) |
Aug 26, 2024 | 9.060 | 9.299 | 9.020 | 9.100 | 1,612,758 | +0.17(+1.90%) |
Aug 23, 2024 | 8.860 | 8.966 | 8.700 | 8.930 | 1,061,738 | +0.16(+1.82%) |
Aug 22, 2024 | 9.070 | 9.125 | 8.750 | 8.770 | 762,065 | -0.29(-3.20%) |
Aug 21, 2024 | 9.060 | 9.130 | 8.975 | 9.060 | 589,387 | +0.05(+0.55%) |
Aug 20, 2024 | 9.150 | 9.200 | 8.975 | 9.010 | 764,265 | -0.14(-1.53%) |
Aug 19, 2024 | 8.970 | 9.160 | 8.910 | 9.150 | 1,121,260 | +0.20(+2.23%) |
Aug 16, 2024 | 8.900 | 8.970 | 8.855 | 8.950 | 2,286,923 | +0.00(+0.00%) |
Aug 15, 2024 | 9.020 | 9.040 | 8.910 | 8.950 | 969,131 | +0.13(+1.47%) |
Aug 14, 2024 | 9.020 | 9.025 | 8.745 | 8.820 | 926,202 | -0.20(-2.22%) |
Aug 13, 2024 | 8.900 | 9.060 | 8.850 | 9.020 | 1,566,727 | +0.18(+2.04%) |
Aug 12, 2024 | 9.000 | 9.030 | 8.815 | 8.840 | 1,006,194 | -0.12(-1.34%) |
Aug 09, 2024 | 8.960 | 8.990 | 8.805 | 8.960 | 1,975,382 | -0.04(-0.44%) |
Aug 08, 2024 | 8.900 | 9.020 | 8.800 | 9.000 | 887,864 | +0.27(+3.09%) |
Aug 07, 2024 | 8.920 | 9.030 | 8.730 | 8.730 | 811,908 | -0.04(-0.46%) |
Aug 06, 2024 | 8.930 | 8.945 | 8.750 | 8.770 | 1,278,580 | -0.09(-1.02%) |
Aug 05, 2024 | 8.640 | 8.975 | 8.580 | 8.860 | 1,192,624 | -0.32(-3.49%) |
Aug 02, 2024 | 9.180 | 9.240 | 9.030 | 9.180 | 1,288,680 | -0.34(-3.57%) |
Aug 01, 2024 | 9.790 | 9.811 | 9.410 | 9.520 | 1,368,396 | -0.31(-3.15%) |
Jul 31, 2024 | 9.690 | 9.930 | 9.595 | 9.830 | 1,369,152 | +0.22(+2.29%) |
Jul 30, 2024 | 9.730 | 9.800 | 9.490 | 9.610 | 1,341,790 | -0.06(-0.62%) |
Jul 29, 2024 | 9.900 | 9.910 | 9.600 | 9.670 | 748,820 | -0.20(-2.03%) |
Jul 26, 2024 | 9.720 | 9.870 | 9.630 | 9.870 | 846,343 | +0.27(+2.81%) |
Jul 25, 2024 | 9.400 | 9.755 | 9.360 | 9.600 | 939,773 | +0.27(+2.89%) |
Jul 24, 2024 | 9.540 | 9.660 | 9.330 | 9.330 | 791,811 | -0.28(-2.91%) |
Jul 23, 2024 | 9.530 | 9.690 | 9.480 | 9.610 | 1,333,204 | +0.06(+0.63%) |
Jul 22, 2024 | 9.450 | 9.595 | 9.295 | 9.550 | 757,658 | +0.17(+1.81%) |
Jul 19, 2024 | 9.390 | 9.470 | 9.270 | 9.380 | 1,032,119 | +0.01(+0.11%) |
Jul 18, 2024 | 9.460 | 9.660 | 9.305 | 9.370 | 1,081,324 | -0.09(-0.95%) |
Jul 17, 2024 | 9.430 | 9.510 | 9.330 | 9.460 | 1,120,230 | -0.04(-0.42%) |
Jul 16, 2024 | 9.220 | 9.500 | 9.220 | 9.500 | 2,528,575 | +0.38(+4.17%) |
Jul 15, 2024 | 9.300 | 9.351 | 9.085 | 9.120 | 1,573,718 | -0.15(-1.62%) |
Jul 12, 2024 | 9.310 | 9.405 | 9.220 | 9.270 | 1,276,743 | +0.05(+0.54%) |
Jul 11, 2024 | 9.480 | 9.500 | 9.140 | 9.220 | 1,651,953 | -0.07(-0.75%) |
Jul 10, 2024 | 9.490 | 9.500 | 9.230 | 9.290 | 1,408,946 | -0.15(-1.59%) |
Jul 09, 2024 | 9.960 | 9.990 | 9.400 | 9.440 | 1,883,397 | -0.55(-5.51%) |
Jul 08, 2024 | 10.00 | 10.11 | 9.975 | 9.990 | 2,269,497 | +0.03(+0.30%) |
Jul 05, 2024 | 10.05 | 10.27 | 9.910 | 9.960 | 2,879,965 | -0.09(-0.90%) |
Jul 03, 2024 | 9.800 | 10.24 | 9.760 | 10.05 | 2,018,582 | +0.25(+2.55%) |
Jul 02, 2024 | 9.800 | 10.01 | 9.800 | 9.800 | 3,037,349 | +0.00(+0.00%) |