Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 8.020 | 8.240 | 7.990 | 8.170 | 5,189,547 | +0.14(+1.74%) |
Sep 24, 2024 | 7.920 | 8.105 | 7.910 | 8.030 | 4,574,860 | +0.11(+1.39%) |
Sep 23, 2024 | 7.900 | 7.960 | 7.800 | 7.920 | 4,848,674 | -0.02(-0.25%) |
Sep 20, 2024 | 7.940 | 8.052 | 7.910 | 7.940 | 6,636,292 | +0.08(+1.02%) |
Sep 19, 2024 | 7.880 | 8.050 | 7.790 | 7.860 | 7,341,161 | -0.26(-3.20%) |
Sep 18, 2024 | 8.050 | 8.170 | 7.850 | 8.120 | 13,112,416 | +0.07(+0.87%) |
Sep 17, 2024 | 8.130 | 8.147 | 7.960 | 8.050 | 7,037,578 | -0.12(-1.47%) |
Sep 16, 2024 | 8.370 | 8.380 | 8.165 | 8.170 | 5,114,366 | -0.31(-3.66%) |
Sep 13, 2024 | 8.480 | 8.550 | 8.390 | 8.480 | 6,162,302 | -0.06(-0.70%) |
Sep 12, 2024 | 8.560 | 8.775 | 8.470 | 8.540 | 6,766,412 | -0.06(-0.70%) |
Sep 11, 2024 | 8.610 | 9.125 | 8.570 | 8.600 | 9,791,099 | +0.11(+1.30%) |
Sep 10, 2024 | 8.140 | 8.770 | 8.130 | 8.490 | 6,741,545 | +0.26(+3.16%) |
Sep 09, 2024 | 8.350 | 8.400 | 8.080 | 8.230 | 8,030,873 | -0.37(-4.30%) |
Sep 06, 2024 | 8.250 | 8.657 | 8.110 | 8.600 | 10,075,296 | +0.37(+4.50%) |
Sep 05, 2024 | 7.910 | 8.338 | 7.855 | 8.230 | 7,140,944 | +0.27(+3.39%) |
Sep 04, 2024 | 7.980 | 8.090 | 7.790 | 7.960 | 7,793,313 | -0.03(-0.38%) |
Sep 03, 2024 | 7.930 | 8.090 | 7.740 | 7.990 | 9,326,530 | +0.17(+2.17%) |
Aug 30, 2024 | 7.990 | 8.080 | 7.780 | 7.820 | 5,744,535 | -0.21(-2.62%) |
Aug 29, 2024 | 8.140 | 8.319 | 7.939 | 8.030 | 6,383,326 | -0.19(-2.31%) |
Aug 28, 2024 | 8.360 | 8.380 | 8.095 | 8.220 | 5,045,944 | -0.06(-0.72%) |
Aug 27, 2024 | 8.360 | 8.405 | 8.280 | 8.280 | 4,245,296 | -0.14(-1.66%) |
Aug 26, 2024 | 8.410 | 8.470 | 8.270 | 8.420 | 4,815,086 | -0.09(-1.06%) |
Aug 23, 2024 | 8.650 | 8.690 | 8.420 | 8.510 | 6,240,221 | -0.19(-2.18%) |
Aug 22, 2024 | 8.840 | 8.840 | 8.700 | 8.700 | 4,509,216 | -0.13(-1.47%) |
Aug 21, 2024 | 8.770 | 8.980 | 8.720 | 8.830 | 3,867,952 | +0.02(+0.23%) |
Aug 20, 2024 | 8.720 | 8.850 | 8.715 | 8.810 | 2,810,110 | +0.09(+1.03%) |
Aug 19, 2024 | 8.830 | 8.850 | 8.705 | 8.720 | 3,402,634 | -0.15(-1.69%) |
Aug 16, 2024 | 9.040 | 9.070 | 8.850 | 8.870 | 3,272,004 | -0.13(-1.44%) |
Aug 15, 2024 | 8.970 | 9.120 | 8.880 | 9.000 | 5,053,832 | -0.27(-2.91%) |
Aug 14, 2024 | 9.600 | 9.600 | 9.230 | 9.270 | 4,999,832 | -0.36(-3.74%) |
Aug 13, 2024 | 9.730 | 9.921 | 9.612 | 9.630 | 4,611,280 | -0.25(-2.53%) |
Aug 12, 2024 | 9.660 | 9.940 | 9.590 | 9.880 | 3,914,181 | +0.16(+1.65%) |
Aug 09, 2024 | 9.850 | 9.975 | 9.650 | 9.720 | 3,642,271 | -0.11(-1.12%) |
Aug 08, 2024 | 10.14 | 10.16 | 9.789 | 9.830 | 4,815,508 | -0.50(-4.84%) |
Aug 07, 2024 | 10.00 | 10.36 | 9.711 | 10.33 | 10,515,943 | -0.02(-0.19%) |
Aug 06, 2024 | 10.72 | 10.82 | 9.970 | 10.35 | 13,115,491 | -0.49(-4.52%) |
Aug 05, 2024 | 10.68 | 10.99 | 10.58 | 10.84 | 14,491,793 | +0.86(+8.62%) |
Aug 02, 2024 | 9.620 | 10.15 | 9.525 | 9.980 | 8,689,285 | +0.72(+7.78%) |
Aug 01, 2024 | 8.800 | 9.400 | 8.775 | 9.260 | 5,760,359 | +0.36(+4.04%) |
Jul 31, 2024 | 8.770 | 8.927 | 8.681 | 8.900 | 5,125,701 | +0.06(+0.68%) |
Jul 30, 2024 | 8.960 | 9.000 | 8.735 | 8.840 | 3,912,457 | -0.32(-3.49%) |
Jul 29, 2024 | 9.080 | 9.280 | 9.030 | 9.160 | 3,579,626 | +0.06(+0.66%) |
Jul 26, 2024 | 9.380 | 9.400 | 9.019 | 9.100 | 4,416,413 | -0.41(-4.31%) |
Jul 25, 2024 | 9.570 | 9.595 | 9.110 | 9.510 | 5,522,977 | -0.06(-0.63%) |
Jul 24, 2024 | 9.360 | 9.620 | 9.285 | 9.570 | 4,547,675 | +0.31(+3.35%) |
Jul 23, 2024 | 9.250 | 9.290 | 9.110 | 9.260 | 2,711,494 | -0.02(-0.22%) |
Jul 22, 2024 | 9.410 | 9.515 | 9.240 | 9.280 | 3,129,437 | -0.16(-1.69%) |
Jul 19, 2024 | 9.160 | 9.470 | 9.130 | 9.440 | 4,203,233 | +0.28(+3.06%) |
Jul 18, 2024 | 8.920 | 9.213 | 8.669 | 9.160 | 5,357,178 | +0.34(+3.85%) |
Jul 17, 2024 | 9.080 | 9.100 | 8.780 | 8.820 | 4,084,444 | -0.21(-2.33%) |
Jul 16, 2024 | 9.310 | 9.385 | 9.020 | 9.030 | 3,878,560 | -0.34(-3.63%) |
Jul 15, 2024 | 9.700 | 9.700 | 9.310 | 9.370 | 5,033,871 | -0.41(-4.19%) |
Jul 12, 2024 | 9.900 | 9.975 | 9.645 | 9.780 | 3,176,474 | -0.06(-0.61%) |
Jul 11, 2024 | 10.08 | 10.15 | 9.800 | 9.840 | 2,928,125 | -0.24(-2.38%) |
Jul 10, 2024 | 10.35 | 10.35 | 10.07 | 10.08 | 1,955,582 | -0.13(-1.27%) |
Jul 09, 2024 | 10.39 | 10.44 | 9.990 | 10.21 | 2,484,797 | -0.21(-2.02%) |
Jul 08, 2024 | 10.31 | 10.46 | 10.12 | 10.42 | 1,913,132 | +0.05(+0.48%) |
Jul 05, 2024 | 10.30 | 10.51 | 10.29 | 10.37 | 1,282,820 | +0.09(+0.88%) |
Jul 03, 2024 | 10.21 | 10.32 | 10.16 | 10.28 | 1,515,883 | +0.07(+0.69%) |
Jul 02, 2024 | 10.62 | 10.65 | 10.21 | 10.21 | 1,496,558 | -0.36(-3.41%) |