Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.060 | 9.460 | 9.030 | 9.060 | 425,447 | +0.06(+0.67%) |
Sep 25, 2024 | 8.950 | 9.000 | 8.830 | 9.000 | 345,919 | +0.14(+1.58%) |
Sep 24, 2024 | 8.690 | 8.920 | 8.500 | 8.860 | 227,092 | +0.25(+2.90%) |
Sep 23, 2024 | 8.450 | 8.660 | 8.310 | 8.610 | 57,077 | +0.35(+4.24%) |
Sep 20, 2024 | 8.690 | 8.700 | 8.230 | 8.260 | 245,615 | -0.43(-4.95%) |
Sep 19, 2024 | 8.340 | 8.740 | 8.340 | 8.690 | 82,821 | +0.36(+4.32%) |
Sep 18, 2024 | 8.240 | 8.440 | 8.000 | 8.330 | 362,984 | +0.06(+0.73%) |
Sep 17, 2024 | 8.100 | 8.330 | 8.100 | 8.270 | 318,295 | +0.11(+1.35%) |
Sep 16, 2024 | 8.110 | 8.190 | 8.060 | 8.160 | 89,948 | -0.04(-0.49%) |
Sep 13, 2024 | 8.050 | 8.230 | 8.050 | 8.200 | 276,110 | +0.20(+2.50%) |
Sep 12, 2024 | 7.850 | 8.070 | 7.800 | 8.000 | 242,040 | +0.15(+1.91%) |
Sep 11, 2024 | 7.840 | 7.890 | 7.680 | 7.850 | 24,557 | +0.02(+0.26%) |
Sep 10, 2024 | 7.740 | 7.840 | 7.660 | 7.830 | 26,984 | +0.20(+2.62%) |
Sep 09, 2024 | 7.690 | 7.800 | 7.630 | 7.630 | 31,203 | +0.02(+0.26%) |
Sep 06, 2024 | 7.710 | 7.800 | 7.570 | 7.610 | 46,468 | -0.05(-0.65%) |
Sep 05, 2024 | 7.660 | 7.850 | 7.640 | 7.660 | 33,134 | +0.05(+0.66%) |
Sep 04, 2024 | 7.420 | 7.700 | 7.420 | 7.610 | 28,279 | +0.07(+0.93%) |
Sep 03, 2024 | 7.420 | 7.680 | 7.420 | 7.540 | 28,569 | -0.11(-1.44%) |
Aug 30, 2024 | 7.650 | 0 | +0.03(+0.39%) | |||
Aug 29, 2024 | 7.570 | 7.680 | 7.500 | 7.620 | 209,586 | +0.02(+0.26%) |
Aug 28, 2024 | 7.630 | 7.670 | 7.560 | 7.600 | 25,133 | +0.00(+0.00%) |
Aug 27, 2024 | 7.520 | 7.610 | 7.500 | 7.600 | 45,745 | -0.09(-1.17%) |
Aug 26, 2024 | 7.880 | 7.880 | 7.410 | 7.690 | 61,221 | -0.12(-1.54%) |
Aug 23, 2024 | 7.560 | 7.920 | 7.560 | 7.810 | 97,304 | +0.21(+2.76%) |
Aug 22, 2024 | 7.490 | 7.610 | 7.490 | 7.600 | 26,103 | +0.08(+1.06%) |
Aug 21, 2024 | 7.520 | 7.670 | 7.520 | 7.520 | 60,808 | -0.11(-1.44%) |
Aug 20, 2024 | 7.330 | 7.720 | 7.330 | 7.630 | 82,082 | +0.25(+3.39%) |
Aug 19, 2024 | 7.470 | 7.550 | 7.380 | 7.380 | 27,259 | -0.06(-0.81%) |
Aug 16, 2024 | 7.520 | 7.520 | 7.390 | 7.440 | 19,361 | -0.11(-1.46%) |
Aug 15, 2024 | 7.480 | 7.610 | 7.470 | 7.550 | 99,508 | +0.14(+1.89%) |
Aug 14, 2024 | 7.070 | 7.550 | 7.060 | 7.410 | 82,436 | +0.38(+5.41%) |
Aug 13, 2024 | 7.140 | 7.140 | 6.940 | 7.030 | 13,130 | +0.10(+1.44%) |
Aug 12, 2024 | 6.950 | 7.090 | 6.900 | 6.930 | 9,117 | -0.01(-0.14%) |
Aug 09, 2024 | 7.160 | 7.280 | 6.910 | 6.940 | 26,641 | -0.30(-4.14%) |
Aug 08, 2024 | 6.710 | 7.270 | 6.700 | 7.240 | 28,313 | +0.36(+5.23%) |
Aug 07, 2024 | 6.850 | 6.920 | 6.730 | 6.880 | 56,694 | +0.04(+0.58%) |
Aug 06, 2024 | 6.500 | 6.880 | 6.500 | 6.840 | 104,492 | -0.19(-2.70%) |
Aug 02, 2024 | 7.030 | 0 | -0.32(-4.35%) | |||
Aug 01, 2024 | 7.450 | 7.780 | 7.340 | 7.350 | 242,742 | -0.27(-3.54%) |
Jul 31, 2024 | 7.270 | 7.630 | 7.240 | 7.620 | 176,716 | +0.39(+5.39%) |
Jul 30, 2024 | 7.380 | 7.480 | 7.230 | 7.230 | 110,970 | -0.12(-1.63%) |
Jul 29, 2024 | 7.120 | 7.420 | 7.120 | 7.350 | 173,231 | +0.15(+2.08%) |
Jul 26, 2024 | 6.800 | 7.200 | 6.760 | 7.200 | 167,310 | +0.36(+5.26%) |
Jul 25, 2024 | 6.750 | 6.840 | 6.750 | 6.840 | 15,202 | +0.00(+0.00%) |
Jul 24, 2024 | 6.900 | 6.960 | 6.760 | 6.840 | 10,191 | -0.06(-0.87%) |
Jul 23, 2024 | 6.970 | 6.980 | 6.900 | 6.900 | 10,030 | -0.09(-1.29%) |
Jul 22, 2024 | 6.920 | 7.030 | 6.910 | 6.990 | 17,410 | -0.02(-0.29%) |
Jul 19, 2024 | 6.860 | 7.110 | 6.800 | 7.010 | 236,806 | +0.16(+2.34%) |
Jul 18, 2024 | 6.570 | 6.910 | 6.570 | 6.850 | 9,388 | +0.10(+1.48%) |
Jul 17, 2024 | 6.690 | 6.850 | 6.630 | 6.750 | 16,177 | +0.02(+0.30%) |
Jul 16, 2024 | 6.880 | 6.910 | 6.690 | 6.730 | 22,048 | -0.16(-2.32%) |
Jul 15, 2024 | 6.470 | 6.910 | 6.470 | 6.890 | 64,867 | +0.09(+1.32%) |
Jul 12, 2024 | 6.500 | 6.810 | 6.500 | 6.800 | 245,165 | +0.21(+3.19%) |
Jul 11, 2024 | 6.450 | 6.700 | 6.300 | 6.590 | 54,507 | +0.21(+3.29%) |
Jul 10, 2024 | 6.360 | 6.430 | 6.360 | 6.380 | 54,599 | -0.02(-0.31%) |
Jul 09, 2024 | 6.380 | 6.430 | 6.370 | 6.400 | 13,771 | -0.02(-0.31%) |
Jul 08, 2024 | 6.320 | 6.420 | 6.320 | 6.420 | 38,773 | +0.01(+0.16%) |
Jul 05, 2024 | 6.410 | 6.420 | 6.210 | 6.410 | 73,804 | +0.03(+0.47%) |
Jul 04, 2024 | 6.500 | 6.500 | 6.330 | 6.380 | 14,069 | -0.17(-2.60%) |
Jul 03, 2024 | 6.260 | 6.550 | 6.260 | 6.550 | 51,407 | +0.17(+2.66%) |