Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 7.340 | 7.430 | 7.150 | 7.410 | 1,080,998 | +0.19(+2.63%) |
Sep 20, 2024 | 7.600 | 7.600 | 7.150 | 7.220 | 3,600,859 | -0.38(-5.00%) |
Sep 19, 2024 | 7.640 | 7.720 | 7.370 | 7.600 | 1,436,245 | +0.21(+2.84%) |
Sep 18, 2024 | 7.410 | 7.815 | 7.210 | 7.390 | 1,585,424 | +0.03(+0.41%) |
Sep 17, 2024 | 7.300 | 7.520 | 7.180 | 7.360 | 931,570 | +0.06(+0.82%) |
Sep 16, 2024 | 7.880 | 8.040 | 7.130 | 7.300 | 1,629,030 | -0.45(-5.81%) |
Sep 13, 2024 | 7.730 | 7.875 | 7.490 | 7.750 | 586,019 | +0.14(+1.84%) |
Sep 12, 2024 | 6.960 | 7.650 | 6.960 | 7.610 | 686,319 | +0.68(+9.81%) |
Sep 11, 2024 | 6.840 | 7.090 | 6.760 | 6.930 | 638,822 | +0.11(+1.61%) |
Sep 10, 2024 | 6.680 | 6.975 | 6.520 | 6.820 | 1,025,207 | +0.16(+2.40%) |
Sep 09, 2024 | 6.720 | 7.440 | 6.620 | 6.660 | 1,664,264 | -0.04(-0.60%) |
Sep 06, 2024 | 6.410 | 6.750 | 6.310 | 6.700 | 890,574 | +0.24(+3.72%) |
Sep 05, 2024 | 6.550 | 6.620 | 6.370 | 6.460 | 488,214 | +0.01(+0.16%) |
Sep 04, 2024 | 6.510 | 6.790 | 6.440 | 6.450 | 806,086 | -0.12(-1.83%) |
Sep 03, 2024 | 6.870 | 7.050 | 6.435 | 6.570 | 1,272,827 | -0.49(-6.94%) |
Aug 30, 2024 | 6.980 | 7.150 | 6.950 | 7.060 | 467,864 | +0.06(+0.86%) |
Aug 29, 2024 | 7.090 | 7.170 | 6.990 | 7.000 | 516,438 | -0.02(-0.28%) |
Aug 28, 2024 | 7.050 | 7.070 | 6.930 | 7.020 | 393,063 | -0.20(-2.77%) |
Aug 27, 2024 | 7.130 | 7.280 | 7.060 | 7.220 | 419,161 | +0.07(+0.98%) |
Aug 26, 2024 | 7.140 | 7.310 | 7.050 | 7.150 | 425,343 | +0.07(+0.99%) |
Aug 23, 2024 | 6.960 | 7.320 | 6.940 | 7.080 | 566,457 | +0.10(+1.43%) |
Aug 22, 2024 | 7.230 | 7.300 | 6.930 | 6.980 | 876,094 | -0.27(-3.72%) |
Aug 21, 2024 | 6.960 | 7.260 | 6.950 | 7.250 | 477,011 | +0.27(+3.87%) |
Aug 20, 2024 | 7.320 | 7.450 | 6.790 | 6.980 | 985,680 | -0.36(-4.90%) |
Aug 19, 2024 | 7.310 | 7.410 | 7.150 | 7.340 | 1,114,316 | +0.10(+1.38%) |
Aug 16, 2024 | 7.500 | 7.560 | 7.195 | 7.240 | 1,001,261 | -0.33(-4.36%) |
Aug 15, 2024 | 7.360 | 7.600 | 7.330 | 7.570 | 586,072 | +0.32(+4.41%) |
Aug 14, 2024 | 7.150 | 7.300 | 7.010 | 7.250 | 935,995 | +0.11(+1.54%) |
Aug 13, 2024 | 7.280 | 7.375 | 7.050 | 7.140 | 803,253 | -0.12(-1.65%) |
Aug 12, 2024 | 7.260 | 7.520 | 7.000 | 7.260 | 1,217,511 | +0.02(+0.28%) |
Aug 09, 2024 | 7.180 | 7.320 | 7.010 | 7.240 | 793,998 | +0.11(+1.54%) |
Aug 08, 2024 | 7.000 | 7.365 | 6.850 | 7.130 | 3,171,166 | +0.23(+3.33%) |
Aug 07, 2024 | 7.390 | 7.460 | 6.840 | 6.900 | 1,064,290 | -0.30(-4.17%) |
Aug 06, 2024 | 7.220 | 7.400 | 6.960 | 7.200 | 1,383,730 | -0.03(-0.41%) |
Aug 05, 2024 | 7.890 | 7.980 | 7.190 | 7.230 | 1,160,700 | -1.25(-14.74%) |
Aug 02, 2024 | 9.020 | 9.310 | 8.420 | 8.480 | 578,326 | -0.82(-8.82%) |
Aug 01, 2024 | 9.690 | 9.750 | 9.010 | 9.300 | 641,353 | -0.62(-6.25%) |
Jul 31, 2024 | 9.640 | 10.08 | 9.600 | 9.920 | 465,712 | +0.50(+5.31%) |
Jul 30, 2024 | 9.430 | 9.510 | 9.250 | 9.420 | 535,870 | +0.00(+0.00%) |
Jul 29, 2024 | 10.16 | 10.16 | 9.390 | 9.420 | 563,302 | -0.75(-7.37%) |
Jul 26, 2024 | 9.990 | 10.18 | 9.780 | 10.17 | 420,634 | +0.36(+3.67%) |
Jul 25, 2024 | 9.760 | 10.09 | 9.640 | 9.810 | 506,577 | -0.05(-0.51%) |
Jul 24, 2024 | 10.17 | 10.47 | 9.840 | 9.860 | 334,543 | -0.37(-3.62%) |
Jul 23, 2024 | 9.880 | 10.40 | 9.830 | 10.23 | 366,572 | +0.18(+1.79%) |
Jul 22, 2024 | 10.22 | 10.22 | 9.790 | 10.05 | 517,455 | -0.05(-0.50%) |
Jul 19, 2024 | 10.29 | 10.40 | 10.05 | 10.10 | 499,877 | -0.22(-2.13%) |
Jul 18, 2024 | 11.31 | 11.49 | 10.27 | 10.32 | 597,274 | -1.18(-10.26%) |
Jul 17, 2024 | 11.84 | 11.90 | 11.06 | 11.50 | 471,782 | -0.39(-3.28%) |
Jul 16, 2024 | 12.13 | 12.13 | 11.82 | 11.89 | 777,584 | -0.15(-1.25%) |
Jul 15, 2024 | 11.75 | 12.04 | 11.54 | 12.04 | 675,310 | +0.42(+3.61%) |
Jul 12, 2024 | 10.66 | 11.63 | 10.50 | 11.62 | 587,585 | +1.21(+11.62%) |
Jul 11, 2024 | 10.34 | 10.72 | 9.930 | 10.41 | 765,368 | +0.29(+2.87%) |
Jul 10, 2024 | 10.27 | 10.49 | 9.915 | 10.12 | 425,892 | -0.06(-0.59%) |
Jul 09, 2024 | 10.43 | 10.64 | 10.16 | 10.18 | 478,077 | -0.29(-2.77%) |
Jul 08, 2024 | 10.70 | 10.85 | 10.18 | 10.47 | 529,655 | -0.29(-2.70%) |
Jul 05, 2024 | 10.24 | 10.79 | 9.960 | 10.76 | 447,928 | +0.69(+6.85%) |
Jul 03, 2024 | 9.780 | 10.25 | 9.710 | 10.07 | 308,000 | +0.46(+4.79%) |
Jul 02, 2024 | 9.540 | 9.940 | 9.405 | 9.610 | 462,030 | +0.11(+1.16%) |