Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.72 | 16.72 | 15.16 | 15.49 | 33,757 | -0.02(-0.13%) |
Sep 26, 2024 | 15.76 | 16.46 | 15.01 | 15.51 | 47,796 | -0.25(-1.59%) |
Sep 25, 2024 | 16.42 | 16.58 | 15.24 | 15.76 | 43,799 | -0.49(-3.02%) |
Sep 24, 2024 | 16.61 | 19.68 | 16.25 | 16.25 | 146,905 | -0.11(-0.67%) |
Sep 23, 2024 | 16.25 | 16.89 | 16.25 | 16.36 | 19,490 | -0.06(-0.37%) |
Sep 20, 2024 | 16.28 | 16.96 | 16.22 | 16.42 | 49,631 | +0.20(+1.23%) |
Sep 19, 2024 | 19.00 | 19.30 | 16.11 | 16.22 | 237,168 | -0.57(-3.39%) |
Sep 18, 2024 | 16.15 | 18.92 | 16.07 | 16.79 | 302,126 | +0.63(+3.90%) |
Sep 17, 2024 | 13.03 | 17.24 | 12.82 | 16.16 | 252,026 | +3.35(+26.15%) |
Sep 16, 2024 | 11.57 | 13.95 | 11.50 | 12.81 | 376,379 | +0.43(+3.47%) |
Sep 13, 2024 | 8.700 | 12.70 | 8.700 | 12.38 | 2,871,670 | +6.73(+119.12%) |
Sep 12, 2024 | 5.520 | 5.750 | 5.520 | 5.650 | 1,033,124 | -0.01(-0.26%) |
Sep 11, 2024 | 5.800 | 5.800 | 5.340 | 5.665 | 10,079 | -0.37(-6.05%) |
Sep 10, 2024 | 5.980 | 6.030 | 5.710 | 6.030 | 6,116 | +0.02(+0.33%) |
Sep 09, 2024 | 5.810 | 6.192 | 5.610 | 6.010 | 12,284 | +0.12(+2.00%) |
Sep 06, 2024 | 6.000 | 6.175 | 5.550 | 5.892 | 21,910 | -0.29(-4.66%) |
Sep 05, 2024 | 6.300 | 6.446 | 6.010 | 6.180 | 19,293 | +0.02(+0.32%) |
Sep 04, 2024 | 6.200 | 6.648 | 6.160 | 6.160 | 7,350 | -0.12(-1.85%) |
Sep 03, 2024 | 6.751 | 6.751 | 6.010 | 6.276 | 5,454 | -0.83(-11.70%) |
Aug 30, 2024 | 6.530 | 7.108 | 6.530 | 7.108 | 1,021 | +0.02(+0.25%) |
Aug 29, 2024 | 6.500 | 7.100 | 6.500 | 7.090 | 2,768 | +0.44(+6.58%) |
Aug 28, 2024 | 6.760 | 6.900 | 6.652 | 6.652 | 2,818 | -0.48(-6.70%) |
Aug 27, 2024 | 6.510 | 7.620 | 6.510 | 7.130 | 11,835 | +0.53(+8.03%) |
Aug 26, 2024 | 6.490 | 6.600 | 6.270 | 6.600 | 6,155 | +0.26(+4.10%) |
Aug 23, 2024 | 6.340 | 6.340 | 6.340 | 6.340 | 3,523 | +0.00(+0.00%) |
Aug 22, 2024 | 6.052 | 6.340 | 5.780 | 6.340 | 3,771 | +0.34(+5.67%) |
Aug 21, 2024 | 6.470 | 6.470 | 5.770 | 6.000 | 4,755 | -0.51(-7.83%) |
Aug 20, 2024 | 7.020 | 7.020 | 6.220 | 6.510 | 9,530 | -0.11(-1.66%) |
Aug 19, 2024 | 6.640 | 7.130 | 6.600 | 6.620 | 12,234 | -0.02(-0.30%) |
Aug 16, 2024 | 7.200 | 7.200 | 6.640 | 6.640 | 856 | -0.55(-7.60%) |
Aug 15, 2024 | 7.390 | 7.390 | 7.120 | 7.186 | 5,412 | -0.12(-1.63%) |
Aug 14, 2024 | 7.130 | 7.400 | 7.130 | 7.305 | 6,445 | +0.18(+2.60%) |
Aug 13, 2024 | 7.818 | 7.818 | 7.120 | 7.120 | 11,676 | -0.00(-0.00%) |
Aug 12, 2024 | 7.220 | 7.510 | 7.120 | 7.120 | 9,142 | -0.39(-5.19%) |
Aug 09, 2024 | 7.260 | 7.510 | 7.260 | 7.510 | 929 | +0.31(+4.31%) |
Aug 08, 2024 | 7.430 | 7.500 | 7.050 | 7.200 | 13,978 | +0.15(+2.13%) |
Aug 07, 2024 | 7.330 | 7.900 | 7.050 | 7.050 | 13,270 | +0.00(+0.00%) |
Aug 06, 2024 | 7.155 | 7.406 | 6.980 | 7.050 | 13,074 | -0.20(-2.76%) |
Aug 05, 2024 | 7.200 | 7.800 | 6.780 | 7.250 | 7,356 | -0.86(-10.58%) |
Aug 02, 2024 | 7.955 | 8.180 | 7.955 | 8.107 | 3,227 | -0.01(-0.16%) |
Aug 01, 2024 | 7.930 | 8.380 | 7.930 | 8.120 | 1,217 | -0.18(-2.17%) |
Jul 31, 2024 | 7.850 | 8.300 | 7.850 | 8.300 | 1,145 | +0.21(+2.53%) |
Jul 30, 2024 | 8.370 | 8.370 | 7.970 | 8.095 | 1,134 | +0.32(+4.05%) |
Jul 29, 2024 | 7.210 | 8.140 | 7.210 | 7.780 | 6,599 | -0.02(-0.26%) |
Jul 26, 2024 | 7.760 | 7.800 | 7.431 | 7.800 | 11,494 | -0.59(-7.03%) |
Jul 25, 2024 | 8.390 | 8.390 | 8.390 | 8.390 | 916 | +0.29(+3.58%) |
Jul 22, 2024 | 8.100 | 550 | -0.07(-0.91%) | |||
Jul 19, 2024 | 8.000 | 8.175 | 8.000 | 8.175 | 1,587 | +0.17(+2.18%) |
Jul 18, 2024 | 8.050 | 8.450 | 8.000 | 8.000 | 3,711 | -0.22(-2.68%) |
Jul 17, 2024 | 8.220 | 8.220 | 8.220 | 8.220 | 950 | -0.46(-5.30%) |
Jul 16, 2024 | 8.420 | 8.680 | 8.410 | 8.680 | 1,461 | +0.30(+3.58%) |
Jul 15, 2024 | 8.660 | 8.660 | 8.370 | 8.380 | 4,112 | -0.36(-4.12%) |
Jul 12, 2024 | 8.860 | 9.926 | 8.550 | 8.740 | 7,978 | +0.43(+5.17%) |
Jul 11, 2024 | 7.510 | 8.544 | 7.510 | 8.310 | 10,047 | +0.69(+9.06%) |
Jul 10, 2024 | 7.750 | 8.100 | 7.620 | 7.620 | 1,862 | +0.00(+0.00%) |
Jul 09, 2024 | 7.554 | 8.140 | 7.554 | 7.620 | 2,681 | -0.03(-0.39%) |
Jul 08, 2024 | 7.570 | 7.934 | 7.500 | 7.650 | 5,308 | -0.29(-3.67%) |
Jul 05, 2024 | 8.070 | 8.435 | 7.820 | 7.941 | 6,610 | -0.47(-5.57%) |
Jul 03, 2024 | 8.510 | 9.080 | 8.210 | 8.410 | 8,836 | -0.10(-1.18%) |
Jul 02, 2024 | 8.580 | 8.580 | 8.510 | 8.510 | 2,370 | -0.01(-0.12%) |