Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.135 | 7.662 | 7.135 | 7.662 | 6,003 | +0.36(+4.97%) |
Sep 25, 2024 | 7.300 | 7.600 | 7.300 | 7.300 | 9,707 | +0.15(+2.13%) |
Sep 24, 2024 | 7.147 | 7.147 | 7.147 | 7.147 | 5,653 | +0.05(+0.67%) |
Sep 23, 2024 | 7.290 | 7.550 | 6.950 | 7.100 | 2,890 | -0.30(-4.09%) |
Sep 20, 2024 | 7.500 | 7.500 | 7.402 | 7.402 | 1,704 | -0.19(-2.44%) |
Sep 19, 2024 | 7.780 | 7.780 | 7.588 | 7.588 | 613 | +0.54(+7.70%) |
Sep 18, 2024 | 7.067 | 7.070 | 7.045 | 7.045 | 183,034 | +0.05(+0.75%) |
Sep 17, 2024 | 6.992 | 6.992 | 6.992 | 6.992 | 174 | -0.31(-4.21%) |
Sep 16, 2024 | 7.600 | 7.600 | 7.156 | 7.300 | 5,023 | -0.30(-3.95%) |
Sep 13, 2024 | 7.200 | 7.600 | 7.200 | 7.600 | 4,428 | +0.60(+8.57%) |
Sep 12, 2024 | 6.862 | 7.000 | 6.612 | 7.000 | 3,556 | +0.30(+4.48%) |
Sep 11, 2024 | 6.700 | 6.750 | 6.700 | 6.700 | 902 | +0.15(+2.29%) |
Sep 10, 2024 | 6.550 | 6.550 | 6.550 | 6.550 | 28,880 | -0.15(-2.24%) |
Sep 09, 2024 | 6.862 | 7.100 | 6.700 | 6.700 | 4,036 | -0.30(-4.29%) |
Sep 06, 2024 | 6.950 | 7.050 | 6.850 | 7.000 | 2,615 | +0.10(+1.45%) |
Sep 05, 2024 | 7.150 | 7.150 | 6.900 | 6.900 | 1,293 | -0.34(-4.70%) |
Sep 04, 2024 | 6.612 | 7.310 | 6.612 | 7.240 | 51,385 | +0.35(+5.00%) |
Sep 03, 2024 | 6.893 | 6.897 | 6.704 | 6.895 | 24,687 | -0.11(-1.50%) |
Aug 30, 2024 | 6.930 | 7.000 | 6.895 | 7.000 | 4,324 | +0.24(+3.55%) |
Aug 29, 2024 | 6.925 | 7.037 | 6.760 | 6.760 | 95,733 | -0.04(-0.59%) |
Aug 28, 2024 | 6.520 | 6.955 | 6.520 | 6.800 | 222,199 | -0.10(-1.45%) |
Aug 27, 2024 | 7.160 | 7.200 | 6.900 | 6.900 | 20,402 | -0.30(-4.17%) |
Aug 26, 2024 | 6.963 | 7.450 | 6.963 | 7.200 | 3,449 | +0.00(+0.00%) |
Aug 23, 2024 | 7.000 | 7.200 | 7.000 | 7.200 | 3,871 | +0.00(+0.00%) |
Aug 22, 2024 | 7.438 | 7.438 | 7.100 | 7.200 | 1,164 | -0.35(-4.64%) |
Aug 21, 2024 | 7.600 | 7.600 | 7.250 | 7.550 | 132,656 | -0.21(-2.71%) |
Aug 20, 2024 | 7.550 | 7.760 | 7.550 | 7.760 | 3,539 | -0.00(-0.03%) |
Aug 19, 2024 | 7.600 | 7.763 | 7.263 | 7.763 | 1,327 | +0.37(+4.93%) |
Aug 16, 2024 | 7.665 | 7.850 | 7.397 | 7.397 | 62,456 | -0.10(-1.37%) |
Aug 15, 2024 | 7.575 | 7.725 | 7.500 | 7.500 | 4,983 | -0.01(-0.20%) |
Aug 14, 2024 | 7.515 | 7.515 | 7.425 | 7.515 | 2,444 | +0.17(+2.24%) |
Aug 13, 2024 | 7.287 | 7.350 | 7.150 | 7.350 | 4,879 | -0.24(-3.13%) |
Aug 12, 2024 | 7.263 | 7.588 | 7.263 | 7.588 | 2,861 | +0.50(+7.05%) |
Aug 09, 2024 | 7.463 | 7.463 | 7.088 | 7.088 | 2,508 | -0.15(-2.07%) |
Aug 08, 2024 | 7.200 | 7.237 | 7.013 | 7.237 | 6,797 | +0.08(+1.15%) |
Aug 07, 2024 | 7.013 | 7.237 | 7.013 | 7.155 | 5,651 | -0.02(-0.28%) |
Aug 06, 2024 | 7.138 | 7.175 | 6.825 | 7.175 | 6,760 | +0.49(+7.37%) |
Aug 05, 2024 | 7.088 | 7.090 | 6.678 | 6.683 | 2,386 | -0.38(-5.38%) |
Aug 02, 2024 | 7.500 | 7.500 | 6.912 | 7.062 | 2,349 | -0.59(-7.68%) |
Aug 01, 2024 | 7.650 | 7.650 | 7.375 | 7.650 | 7,037 | +0.10(+1.32%) |
Jul 31, 2024 | 7.550 | 7.550 | 7.550 | 7.550 | 362 | +0.15(+2.03%) |
Jul 30, 2024 | 7.478 | 7.478 | 7.400 | 7.400 | 1,466 | -0.10(-1.40%) |
Jul 29, 2024 | 7.785 | 7.942 | 7.505 | 7.505 | 17,643 | -0.71(-8.59%) |
Jul 26, 2024 | 7.928 | 8.210 | 7.620 | 8.210 | 2,511 | +0.90(+12.31%) |
Jul 25, 2024 | 8.060 | 8.120 | 7.310 | 7.310 | 56,476 | -0.88(-10.74%) |
Jul 24, 2024 | 8.190 | 8.190 | 8.190 | 8.190 | 797 | -0.01(-0.12%) |
Jul 23, 2024 | 8.325 | 8.387 | 8.200 | 8.200 | 7,193 | -0.16(-1.94%) |
Jul 22, 2024 | 8.188 | 8.363 | 8.188 | 8.363 | 3,202 | +0.18(+2.14%) |
Jul 19, 2024 | 8.188 | 8.188 | 8.188 | 8.188 | 259 | -0.28(-3.25%) |
Jul 18, 2024 | 8.350 | 8.463 | 8.350 | 8.463 | 224 | -0.12(-1.46%) |
Jul 17, 2024 | 8.537 | 8.588 | 8.000 | 8.588 | 755 | +0.08(+0.88%) |
Jul 16, 2024 | 8.512 | 8.512 | 8.512 | 8.512 | 805 | +0.21(+2.56%) |
Jul 15, 2024 | 8.640 | 8.640 | 8.100 | 8.300 | 14,519 | -0.47(-5.36%) |
Jul 12, 2024 | 7.800 | 8.770 | 7.800 | 8.770 | 1,759 | +0.60(+7.34%) |
Jul 11, 2024 | 8.655 | 8.655 | 8.150 | 8.170 | 1,328 | -0.38(-4.44%) |
Jul 10, 2024 | 8.150 | 8.750 | 8.150 | 8.550 | 4,599 | +0.30(+3.64%) |
Jul 09, 2024 | 8.500 | 8.500 | 7.860 | 8.250 | 6,615 | -0.06(-0.75%) |
Jul 08, 2024 | 8.312 | 8.350 | 8.312 | 8.312 | 10,282 | +0.06(+0.76%) |
Jul 05, 2024 | 8.225 | 8.250 | 8.037 | 8.250 | 9,596 | +0.10(+1.23%) |
Jul 03, 2024 | 8.172 | 8.342 | 8.150 | 8.150 | 1,901 | +0.03(+0.37%) |
Jul 02, 2024 | 8.262 | 8.262 | 7.888 | 8.120 | 4,603 | +0.12(+1.50%) |