Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 7.900 | 7.920 | 7.605 | 7.630 | 206,173 | -0.11(-1.42%) |
Sep 18, 2024 | 7.780 | 7.900 | 7.690 | 7.740 | 250,406 | -0.08(-1.02%) |
Sep 17, 2024 | 7.720 | 7.850 | 7.710 | 7.820 | 197,814 | +0.10(+1.30%) |
Sep 16, 2024 | 7.700 | 7.762 | 7.480 | 7.720 | 204,257 | +0.11(+1.45%) |
Sep 13, 2024 | 7.560 | 7.760 | 7.560 | 7.610 | 335,485 | +0.14(+1.87%) |
Sep 12, 2024 | 7.580 | 7.730 | 7.440 | 7.470 | 514,057 | -0.05(-0.66%) |
Sep 11, 2024 | 7.440 | 7.560 | 7.310 | 7.520 | 371,107 | +0.08(+1.08%) |
Sep 10, 2024 | 7.710 | 7.755 | 7.240 | 7.440 | 888,945 | -0.21(-2.75%) |
Sep 09, 2024 | 7.870 | 7.920 | 7.640 | 7.650 | 424,202 | -0.21(-2.67%) |
Sep 06, 2024 | 8.000 | 8.110 | 7.830 | 7.860 | 330,778 | -0.14(-1.75%) |
Sep 05, 2024 | 8.200 | 8.235 | 8.000 | 8.000 | 372,621 | -0.16(-1.96%) |
Sep 04, 2024 | 8.390 | 8.470 | 8.160 | 8.160 | 301,607 | -0.23(-2.74%) |
Sep 03, 2024 | 8.700 | 8.700 | 8.263 | 8.390 | 564,929 | -0.40(-4.55%) |
Aug 30, 2024 | 8.950 | 8.980 | 8.730 | 8.790 | 266,538 | -0.26(-2.87%) |
Aug 29, 2024 | 9.150 | 9.210 | 8.860 | 9.050 | 453,830 | -0.14(-1.56%) |
Aug 28, 2024 | 9.104 | 9.218 | 9.055 | 9.193 | 190,401 | +0.03(+0.32%) |
Aug 27, 2024 | 9.252 | 9.252 | 9.065 | 9.163 | 229,143 | -0.12(-1.27%) |
Aug 26, 2024 | 9.154 | 9.311 | 9.076 | 9.282 | 287,368 | +0.30(+3.29%) |
Aug 23, 2024 | 8.967 | 9.163 | 8.967 | 8.986 | 294,764 | +0.06(+0.66%) |
Aug 22, 2024 | 9.104 | 9.148 | 8.917 | 8.927 | 376,338 | -0.22(-2.37%) |
Aug 21, 2024 | 9.193 | 9.321 | 9.134 | 9.144 | 327,387 | -0.04(-0.43%) |
Aug 20, 2024 | 9.252 | 9.262 | 9.050 | 9.183 | 333,365 | -0.02(-0.21%) |
Aug 19, 2024 | 9.006 | 9.291 | 8.976 | 9.203 | 442,163 | +0.19(+2.07%) |
Aug 16, 2024 | 8.750 | 9.065 | 8.750 | 9.016 | 467,716 | +0.25(+2.81%) |
Aug 15, 2024 | 9.065 | 9.203 | 8.583 | 8.770 | 691,056 | -0.51(-5.51%) |
Aug 14, 2024 | 9.203 | 9.341 | 9.134 | 9.282 | 172,942 | +0.03(+0.32%) |
Aug 13, 2024 | 9.203 | 9.282 | 9.114 | 9.252 | 162,353 | +0.00(+0.00%) |
Aug 12, 2024 | 8.947 | 9.262 | 8.947 | 9.252 | 234,765 | +0.31(+3.41%) |
Aug 09, 2024 | 8.927 | 9.026 | 8.858 | 8.947 | 212,579 | -0.01(-0.11%) |
Aug 08, 2024 | 8.937 | 8.962 | 8.799 | 8.957 | 216,051 | +0.18(+2.02%) |
Aug 07, 2024 | 8.947 | 9.001 | 8.662 | 8.780 | 316,654 | +0.06(+0.68%) |
Aug 06, 2024 | 8.445 | 8.829 | 8.425 | 8.721 | 515,461 | +0.27(+3.14%) |
Aug 05, 2024 | 8.179 | 8.465 | 8.002 | 8.455 | 566,018 | -0.13(-1.49%) |
Aug 02, 2024 | 9.183 | 9.183 | 8.519 | 8.583 | 592,302 | -0.73(-7.82%) |
Aug 01, 2024 | 9.577 | 9.626 | 9.114 | 9.311 | 617,397 | -0.32(-3.37%) |
Jul 31, 2024 | 9.695 | 9.813 | 9.592 | 9.636 | 289,461 | +0.08(+0.82%) |
Jul 30, 2024 | 9.656 | 9.734 | 9.469 | 9.557 | 295,587 | -0.10(-1.02%) |
Jul 29, 2024 | 9.971 | 10.04 | 9.474 | 9.656 | 455,469 | -0.36(-3.63%) |
Jul 26, 2024 | 10.39 | 10.39 | 10.01 | 10.02 | 459,212 | -0.27(-2.58%) |
Jul 25, 2024 | 9.980 | 10.41 | 9.793 | 10.29 | 952,591 | +0.32(+3.26%) |
Jul 24, 2024 | 9.793 | 10.06 | 9.744 | 9.961 | 468,987 | +0.22(+2.22%) |
Jul 23, 2024 | 9.725 | 9.842 | 9.656 | 9.744 | 476,024 | -0.09(-0.90%) |
Jul 22, 2024 | 9.843 | 9.912 | 9.734 | 9.833 | 259,523 | -0.06(-0.60%) |
Jul 19, 2024 | 9.941 | 10.01 | 9.754 | 9.892 | 344,112 | -0.04(-0.40%) |
Jul 18, 2024 | 10.24 | 10.29 | 9.931 | 9.931 | 198,518 | -0.38(-3.72%) |
Jul 17, 2024 | 10.47 | 10.60 | 10.29 | 10.32 | 199,431 | -0.14(-1.32%) |
Jul 16, 2024 | 10.54 | 10.54 | 10.38 | 10.45 | 197,702 | -0.10(-0.93%) |
Jul 15, 2024 | 10.54 | 10.65 | 10.43 | 10.55 | 188,167 | +0.02(+0.19%) |
Jul 12, 2024 | 10.74 | 10.76 | 10.44 | 10.53 | 182,182 | -0.17(-1.56%) |
Jul 11, 2024 | 10.50 | 10.70 | 10.42 | 10.70 | 225,267 | +0.26(+2.45%) |
Jul 10, 2024 | 10.20 | 10.45 | 10.04 | 10.44 | 259,768 | +0.28(+2.71%) |
Jul 09, 2024 | 10.47 | 10.49 | 10.11 | 10.17 | 419,899 | -0.33(-3.19%) |
Jul 08, 2024 | 10.33 | 10.71 | 10.28 | 10.50 | 405,921 | +0.11(+1.04%) |
Jul 05, 2024 | 10.73 | 10.73 | 10.35 | 10.39 | 327,852 | -0.35(-3.30%) |
Jul 03, 2024 | 10.67 | 10.78 | 10.64 | 10.75 | 211,242 | +0.12(+1.11%) |
Jul 02, 2024 | 10.53 | 10.63 | 10.43 | 10.63 | 263,002 | +0.20(+1.89%) |