Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.460 | 7.610 | 7.390 | 7.530 | 50,716 | +0.22(+3.01%) |
Sep 25, 2024 | 7.530 | 7.680 | 7.270 | 7.310 | 85,693 | -0.23(-3.05%) |
Sep 24, 2024 | 8.200 | 8.200 | 7.426 | 7.540 | 129,743 | -0.62(-7.60%) |
Sep 23, 2024 | 7.950 | 8.220 | 7.950 | 8.160 | 151,517 | +0.28(+3.55%) |
Sep 20, 2024 | 7.500 | 7.990 | 7.500 | 7.880 | 277,801 | +0.02(+0.25%) |
Sep 19, 2024 | 7.910 | 7.930 | 7.800 | 7.860 | 48,432 | +0.18(+2.34%) |
Sep 18, 2024 | 7.850 | 8.024 | 7.580 | 7.680 | 63,648 | -0.12(-1.54%) |
Sep 17, 2024 | 7.860 | 8.010 | 7.770 | 7.800 | 35,825 | +0.07(+0.91%) |
Sep 16, 2024 | 7.840 | 8.240 | 7.620 | 7.730 | 47,886 | -0.07(-0.90%) |
Sep 13, 2024 | 7.600 | 7.880 | 7.510 | 7.800 | 63,958 | +0.34(+4.56%) |
Sep 12, 2024 | 7.350 | 7.540 | 7.290 | 7.460 | 94,615 | +0.18(+2.47%) |
Sep 11, 2024 | 7.400 | 7.530 | 7.230 | 7.280 | 85,102 | -0.12(-1.62%) |
Sep 10, 2024 | 7.210 | 7.620 | 7.170 | 7.400 | 165,679 | +0.20(+2.78%) |
Sep 09, 2024 | 7.550 | 7.790 | 7.200 | 7.200 | 203,140 | -0.34(-4.51%) |
Sep 06, 2024 | 7.790 | 7.807 | 7.370 | 7.540 | 97,200 | -0.27(-3.46%) |
Sep 05, 2024 | 7.550 | 8.150 | 7.420 | 7.810 | 207,050 | +0.28(+3.72%) |
Sep 04, 2024 | 7.720 | 7.860 | 7.520 | 7.530 | 49,065 | -0.20(-2.59%) |
Sep 03, 2024 | 8.140 | 8.190 | 7.680 | 7.730 | 82,147 | -0.58(-6.98%) |
Aug 30, 2024 | 8.370 | 8.370 | 8.010 | 8.310 | 120,580 | -0.03(-0.36%) |
Aug 29, 2024 | 8.270 | 8.400 | 8.150 | 8.340 | 92,241 | +0.17(+2.08%) |
Aug 28, 2024 | 8.250 | 8.260 | 8.030 | 8.170 | 54,451 | -0.07(-0.85%) |
Aug 27, 2024 | 8.190 | 8.380 | 7.840 | 8.240 | 69,652 | -0.17(-2.02%) |
Aug 26, 2024 | 8.680 | 8.680 | 8.330 | 8.410 | 69,123 | -0.19(-2.21%) |
Aug 23, 2024 | 8.370 | 8.780 | 8.250 | 8.600 | 69,060 | +0.29(+3.49%) |
Aug 22, 2024 | 8.510 | 8.670 | 8.280 | 8.310 | 56,245 | -0.25(-2.92%) |
Aug 21, 2024 | 8.450 | 8.673 | 8.385 | 8.560 | 66,226 | +0.13(+1.54%) |
Aug 20, 2024 | 8.460 | 8.490 | 8.290 | 8.430 | 55,404 | -0.02(-0.24%) |
Aug 19, 2024 | 8.340 | 8.480 | 8.170 | 8.450 | 86,780 | +0.11(+1.32%) |
Aug 16, 2024 | 8.390 | 8.950 | 8.340 | 8.340 | 86,153 | -0.06(-0.71%) |
Aug 15, 2024 | 8.560 | 8.560 | 8.080 | 8.400 | 256,747 | +0.04(+0.48%) |
Aug 14, 2024 | 8.660 | 8.660 | 8.280 | 8.360 | 64,644 | -0.29(-3.35%) |
Aug 13, 2024 | 8.360 | 8.710 | 8.130 | 8.650 | 146,974 | +0.31(+3.72%) |
Aug 12, 2024 | 8.200 | 8.500 | 7.750 | 8.340 | 226,903 | -0.04(-0.48%) |
Aug 09, 2024 | 8.840 | 9.270 | 7.920 | 8.380 | 247,235 | -0.47(-5.31%) |
Aug 08, 2024 | 8.360 | 8.870 | 8.186 | 8.850 | 143,429 | +0.57(+6.88%) |
Aug 07, 2024 | 8.980 | 9.010 | 8.190 | 8.280 | 102,364 | -0.55(-6.23%) |
Aug 06, 2024 | 9.150 | 9.180 | 8.730 | 8.830 | 101,149 | -0.29(-3.18%) |
Aug 05, 2024 | 9.040 | 9.160 | 8.680 | 9.120 | 160,700 | -0.53(-5.49%) |
Aug 02, 2024 | 10.04 | 10.12 | 9.600 | 9.650 | 94,176 | -0.84(-8.01%) |
Aug 01, 2024 | 10.92 | 11.03 | 10.28 | 10.49 | 90,149 | -0.42(-3.85%) |
Jul 31, 2024 | 11.13 | 11.22 | 10.81 | 10.91 | 221,661 | -0.16(-1.45%) |
Jul 30, 2024 | 11.30 | 11.53 | 11.03 | 11.07 | 86,929 | -0.16(-1.42%) |
Jul 29, 2024 | 10.60 | 11.40 | 10.60 | 11.23 | 233,572 | +0.53(+4.95%) |
Jul 26, 2024 | 10.88 | 11.04 | 9.790 | 10.70 | 159,157 | +0.00(+0.00%) |
Jul 25, 2024 | 10.40 | 11.07 | 10.10 | 10.70 | 165,115 | +0.41(+3.98%) |
Jul 24, 2024 | 10.16 | 10.60 | 10.16 | 10.29 | 170,142 | +0.09(+0.88%) |
Jul 23, 2024 | 9.990 | 10.38 | 9.990 | 10.20 | 117,699 | +0.19(+1.90%) |
Jul 22, 2024 | 10.05 | 10.26 | 9.810 | 10.01 | 117,748 | -0.01(-0.10%) |
Jul 19, 2024 | 10.19 | 10.30 | 9.920 | 10.02 | 68,812 | -0.16(-1.57%) |
Jul 18, 2024 | 10.43 | 10.70 | 10.10 | 10.18 | 67,802 | -0.33(-3.14%) |
Jul 17, 2024 | 10.34 | 10.65 | 10.34 | 10.51 | 99,840 | +0.00(+0.00%) |
Jul 16, 2024 | 10.45 | 10.77 | 10.40 | 10.51 | 188,849 | +0.22(+2.14%) |
Jul 15, 2024 | 10.21 | 10.42 | 10.15 | 10.29 | 111,205 | +0.10(+0.98%) |
Jul 12, 2024 | 10.07 | 10.34 | 10.06 | 10.19 | 120,540 | +0.27(+2.72%) |
Jul 11, 2024 | 10.22 | 10.22 | 9.910 | 9.920 | 166,522 | +0.00(+0.00%) |
Jul 10, 2024 | 10.05 | 10.05 | 9.630 | 9.920 | 72,474 | -0.09(-0.90%) |
Jul 09, 2024 | 9.970 | 10.12 | 9.895 | 10.01 | 50,491 | +0.05(+0.50%) |
Jul 08, 2024 | 10.13 | 10.13 | 9.820 | 9.960 | 81,533 | -0.01(-0.10%) |
Jul 05, 2024 | 10.00 | 10.04 | 9.840 | 9.970 | 62,832 | -0.03(-0.30%) |
Jul 03, 2024 | 10.09 | 10.15 | 9.935 | 10.00 | 30,032 | -0.07(-0.70%) |
Jul 02, 2024 | 9.910 | 10.09 | 9.800 | 10.07 | 51,201 | +0.08(+0.80%) |