Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 6.860 | 6.900 | 6.712 | 6.800 | 17,151,304 | -0.14(-2.02%) |
Sep 19, 2024 | 7.160 | 7.240 | 6.900 | 6.940 | 4,634,160 | +0.03(+0.43%) |
Sep 18, 2024 | 6.810 | 7.405 | 6.810 | 6.910 | 6,068,525 | +0.15(+2.22%) |
Sep 17, 2024 | 6.730 | 7.035 | 6.730 | 6.760 | 4,153,080 | +0.11(+1.65%) |
Sep 16, 2024 | 6.560 | 6.670 | 6.401 | 6.650 | 3,010,665 | +0.08(+1.22%) |
Sep 13, 2024 | 6.600 | 6.755 | 6.440 | 6.570 | 3,757,772 | +0.07(+1.08%) |
Sep 12, 2024 | 6.440 | 6.635 | 6.250 | 6.500 | 3,443,124 | +0.05(+0.78%) |
Sep 11, 2024 | 6.180 | 6.510 | 6.170 | 6.450 | 2,941,661 | +0.13(+2.06%) |
Sep 10, 2024 | 6.160 | 6.320 | 6.055 | 6.320 | 3,085,811 | +0.20(+3.27%) |
Sep 09, 2024 | 5.950 | 6.130 | 5.910 | 6.120 | 3,984,245 | +0.20(+3.38%) |
Sep 06, 2024 | 6.160 | 6.300 | 5.895 | 5.920 | 4,577,892 | -0.25(-4.05%) |
Sep 05, 2024 | 6.140 | 6.325 | 6.040 | 6.170 | 3,483,101 | +0.07(+1.15%) |
Sep 04, 2024 | 6.050 | 6.225 | 5.885 | 6.100 | 5,711,157 | +0.03(+0.49%) |
Sep 03, 2024 | 6.460 | 6.780 | 5.940 | 6.070 | 13,368,478 | -1.21(-16.62%) |
Aug 30, 2024 | 7.530 | 7.600 | 7.195 | 7.280 | 3,562,968 | -0.13(-1.75%) |
Aug 29, 2024 | 7.520 | 7.810 | 7.340 | 7.410 | 3,333,300 | +0.04(+0.54%) |
Aug 28, 2024 | 7.590 | 7.590 | 7.160 | 7.370 | 3,656,317 | -0.24(-3.15%) |
Aug 27, 2024 | 7.800 | 7.940 | 7.460 | 7.610 | 3,739,387 | -0.28(-3.55%) |
Aug 26, 2024 | 7.890 | 8.165 | 7.780 | 7.890 | 3,784,724 | +0.08(+1.02%) |
Aug 23, 2024 | 7.460 | 7.842 | 7.260 | 7.810 | 6,388,153 | +0.46(+6.26%) |
Aug 22, 2024 | 7.700 | 7.705 | 7.320 | 7.350 | 5,218,702 | -0.27(-3.54%) |
Aug 21, 2024 | 7.170 | 7.660 | 7.130 | 7.620 | 5,056,739 | +0.46(+6.42%) |
Aug 20, 2024 | 7.170 | 7.310 | 6.970 | 7.160 | 3,870,885 | +0.01(+0.14%) |
Aug 19, 2024 | 6.760 | 7.180 | 6.530 | 7.150 | 4,908,833 | +0.41(+6.08%) |
Aug 16, 2024 | 6.730 | 6.819 | 6.610 | 6.740 | 5,045,740 | +0.05(+0.75%) |
Aug 15, 2024 | 6.470 | 6.750 | 6.465 | 6.690 | 4,990,323 | +0.41(+6.53%) |
Aug 14, 2024 | 6.660 | 6.670 | 6.245 | 6.280 | 4,819,834 | -0.26(-3.98%) |
Aug 13, 2024 | 6.090 | 6.590 | 6.010 | 6.540 | 7,237,430 | +0.51(+8.46%) |
Aug 12, 2024 | 6.250 | 6.290 | 5.960 | 6.030 | 5,859,373 | -0.26(-4.13%) |
Aug 09, 2024 | 6.830 | 7.030 | 6.250 | 6.290 | 8,675,406 | -0.35(-5.27%) |
Aug 08, 2024 | 6.500 | 6.820 | 6.420 | 6.640 | 7,409,083 | +0.27(+4.24%) |
Aug 07, 2024 | 7.100 | 7.110 | 6.360 | 6.370 | 7,056,238 | -0.34(-5.07%) |
Aug 06, 2024 | 6.900 | 7.020 | 6.605 | 6.710 | 4,467,953 | -0.06(-0.89%) |
Aug 05, 2024 | 6.170 | 7.005 | 6.100 | 6.770 | 6,590,960 | -0.25(-3.56%) |
Aug 02, 2024 | 7.030 | 7.200 | 6.820 | 7.020 | 5,507,875 | -0.32(-4.36%) |
Aug 01, 2024 | 8.180 | 8.180 | 7.250 | 7.340 | 6,008,756 | -0.86(-10.49%) |
Jul 31, 2024 | 8.000 | 8.630 | 7.840 | 8.200 | 5,048,757 | +0.25(+3.14%) |
Jul 30, 2024 | 8.210 | 8.320 | 7.880 | 7.950 | 2,398,380 | -0.24(-2.93%) |
Jul 29, 2024 | 8.360 | 8.480 | 7.920 | 8.190 | 3,471,262 | -0.16(-1.92%) |
Jul 26, 2024 | 8.250 | 8.490 | 8.140 | 8.350 | 2,956,466 | +0.30(+3.73%) |
Jul 25, 2024 | 7.800 | 8.560 | 7.680 | 8.050 | 5,161,681 | +0.24(+3.07%) |
Jul 24, 2024 | 8.350 | 8.510 | 7.790 | 7.810 | 3,760,701 | -0.77(-8.97%) |
Jul 23, 2024 | 8.030 | 8.710 | 7.920 | 8.580 | 4,151,129 | +0.44(+5.41%) |
Jul 22, 2024 | 7.720 | 8.190 | 7.500 | 8.140 | 4,172,230 | +0.53(+6.96%) |
Jul 19, 2024 | 7.890 | 7.960 | 7.590 | 7.610 | 3,080,634 | -0.26(-3.30%) |
Jul 18, 2024 | 8.350 | 8.480 | 7.825 | 7.870 | 3,917,249 | -0.48(-5.75%) |
Jul 17, 2024 | 8.320 | 8.735 | 8.180 | 8.350 | 3,965,593 | -0.25(-2.91%) |
Jul 16, 2024 | 8.400 | 8.665 | 8.290 | 8.600 | 4,964,128 | +0.40(+4.88%) |
Jul 15, 2024 | 8.410 | 8.440 | 8.110 | 8.200 | 5,261,938 | -0.16(-1.91%) |
Jul 12, 2024 | 7.790 | 8.610 | 7.780 | 8.360 | 10,190,697 | +0.68(+8.85%) |
Jul 11, 2024 | 7.440 | 7.850 | 7.440 | 7.680 | 8,421,423 | +0.45(+6.22%) |
Jul 10, 2024 | 7.480 | 7.510 | 7.145 | 7.230 | 5,139,594 | -0.21(-2.82%) |
Jul 09, 2024 | 7.400 | 7.450 | 7.160 | 7.440 | 4,328,302 | +0.04(+0.54%) |
Jul 08, 2024 | 7.380 | 7.560 | 7.320 | 7.400 | 3,871,154 | +0.08(+1.09%) |
Jul 05, 2024 | 7.360 | 7.405 | 7.210 | 7.320 | 3,478,552 | -0.03(-0.41%) |
Jul 03, 2024 | 7.230 | 7.570 | 7.120 | 7.350 | 3,235,020 | +0.19(+2.65%) |
Jul 02, 2024 | 7.430 | 7.435 | 7.040 | 7.160 | 6,253,942 | -0.30(-4.02%) |