Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.820 | 7.500 | 6.820 | 7.290 | 12,494 | +0.31(+4.44%) |
Sep 26, 2024 | 6.610 | 7.388 | 6.610 | 6.980 | 10,571 | +0.44(+6.73%) |
Sep 25, 2024 | 7.250 | 7.750 | 6.500 | 6.540 | 42,047 | -0.59(-8.27%) |
Sep 24, 2024 | 7.140 | 7.140 | 7.100 | 7.130 | 3,374 | +0.03(+0.42%) |
Sep 23, 2024 | 7.320 | 7.320 | 7.010 | 7.100 | 5,608 | +0.10(+1.43%) |
Sep 20, 2024 | 7.720 | 7.730 | 7.000 | 7.000 | 32,339 | -0.71(-9.21%) |
Sep 19, 2024 | 7.520 | 7.710 | 7.170 | 7.710 | 9,464 | +0.57(+7.98%) |
Sep 18, 2024 | 7.340 | 7.550 | 7.140 | 7.140 | 11,096 | -0.33(-4.42%) |
Sep 17, 2024 | 7.745 | 7.745 | 7.380 | 7.470 | 13,479 | +0.02(+0.27%) |
Sep 16, 2024 | 7.520 | 7.780 | 7.390 | 7.450 | 13,780 | -0.12(-1.59%) |
Sep 13, 2024 | 7.440 | 8.310 | 7.430 | 7.570 | 13,155 | +0.47(+6.62%) |
Sep 12, 2024 | 6.510 | 7.510 | 6.510 | 7.100 | 16,485 | +0.58(+8.90%) |
Sep 11, 2024 | 6.260 | 6.950 | 6.130 | 6.520 | 8,732 | +0.03(+0.46%) |
Sep 10, 2024 | 6.690 | 6.750 | 6.490 | 6.490 | 17,766 | -0.19(-2.84%) |
Sep 09, 2024 | 7.290 | 7.535 | 6.603 | 6.680 | 18,078 | -0.67(-9.12%) |
Sep 06, 2024 | 7.690 | 7.850 | 7.290 | 7.350 | 26,166 | -0.41(-5.28%) |
Sep 05, 2024 | 7.870 | 8.430 | 7.760 | 7.760 | 10,316 | -0.19(-2.39%) |
Sep 04, 2024 | 8.310 | 8.310 | 7.910 | 7.950 | 16,723 | -0.10(-1.24%) |
Sep 03, 2024 | 8.320 | 8.400 | 8.050 | 8.050 | 12,732 | -0.33(-3.94%) |
Aug 30, 2024 | 8.650 | 8.650 | 8.380 | 8.380 | 9,740 | -0.27(-3.12%) |
Aug 29, 2024 | 8.210 | 8.880 | 8.210 | 8.650 | 11,348 | +0.33(+3.97%) |
Aug 28, 2024 | 8.750 | 8.780 | 8.250 | 8.320 | 12,386 | -0.38(-4.37%) |
Aug 27, 2024 | 8.750 | 8.990 | 8.700 | 8.700 | 11,202 | -0.10(-1.14%) |
Aug 26, 2024 | 9.200 | 9.200 | 8.800 | 8.800 | 12,374 | -0.40(-4.35%) |
Aug 23, 2024 | 9.650 | 9.650 | 9.000 | 9.200 | 20,358 | -0.33(-3.46%) |
Aug 22, 2024 | 9.550 | 9.650 | 9.450 | 9.530 | 8,448 | -0.15(-1.55%) |
Aug 21, 2024 | 9.810 | 9.810 | 9.540 | 9.680 | 8,117 | -0.17(-1.73%) |
Aug 20, 2024 | 9.730 | 9.850 | 9.690 | 9.850 | 4,346 | -0.11(-1.10%) |
Aug 19, 2024 | 10.15 | 10.15 | 9.710 | 9.960 | 7,554 | -0.07(-0.70%) |
Aug 16, 2024 | 10.02 | 10.09 | 9.860 | 10.03 | 10,469 | +0.06(+0.60%) |
Aug 15, 2024 | 9.160 | 10.00 | 9.160 | 9.970 | 8,183 | +0.91(+10.04%) |
Aug 14, 2024 | 9.480 | 10.03 | 9.060 | 9.060 | 6,958 | -0.34(-3.62%) |
Aug 13, 2024 | 9.148 | 9.400 | 9.148 | 9.400 | 5,335 | +0.16(+1.73%) |
Aug 12, 2024 | 9.600 | 9.600 | 9.000 | 9.240 | 11,648 | -0.39(-4.05%) |
Aug 09, 2024 | 9.800 | 9.800 | 9.200 | 9.630 | 13,170 | -0.36(-3.60%) |
Aug 08, 2024 | 9.550 | 10.41 | 9.550 | 9.990 | 19,643 | +0.76(+8.23%) |
Aug 07, 2024 | 9.640 | 9.650 | 9.220 | 9.230 | 12,636 | -0.36(-3.75%) |
Aug 06, 2024 | 8.830 | 9.590 | 8.700 | 9.590 | 17,125 | +0.78(+8.85%) |
Aug 05, 2024 | 9.000 | 9.250 | 8.800 | 8.810 | 24,583 | -0.57(-6.08%) |
Aug 02, 2024 | 9.700 | 9.700 | 8.870 | 9.380 | 30,344 | -0.32(-3.30%) |
Aug 01, 2024 | 10.06 | 10.06 | 9.450 | 9.700 | 14,453 | -0.38(-3.77%) |
Jul 31, 2024 | 9.940 | 10.18 | 9.540 | 10.08 | 22,677 | +0.29(+2.96%) |
Jul 30, 2024 | 10.03 | 10.03 | 9.560 | 9.790 | 16,440 | -0.15(-1.51%) |
Jul 29, 2024 | 10.15 | 10.15 | 9.610 | 9.940 | 14,808 | -0.21(-2.07%) |
Jul 26, 2024 | 9.570 | 10.15 | 9.570 | 10.15 | 20,009 | +0.36(+3.68%) |
Jul 25, 2024 | 10.00 | 10.00 | 9.604 | 9.790 | 27,241 | -0.15(-1.51%) |
Jul 24, 2024 | 9.970 | 10.05 | 9.650 | 9.940 | 29,689 | -0.03(-0.30%) |
Jul 23, 2024 | 10.20 | 10.25 | 9.760 | 9.970 | 27,045 | -0.22(-2.16%) |
Jul 22, 2024 | 10.11 | 10.41 | 9.950 | 10.19 | 38,157 | +0.21(+2.10%) |
Jul 19, 2024 | 10.32 | 10.37 | 9.800 | 9.980 | 19,899 | -0.34(-3.29%) |
Jul 18, 2024 | 10.66 | 11.13 | 10.03 | 10.32 | 28,346 | -0.56(-5.15%) |
Jul 17, 2024 | 10.39 | 10.89 | 10.39 | 10.88 | 33,684 | +0.30(+2.84%) |
Jul 16, 2024 | 10.25 | 10.59 | 9.800 | 10.58 | 20,605 | +0.18(+1.73%) |
Jul 15, 2024 | 10.82 | 10.90 | 9.890 | 10.40 | 30,044 | -0.50(-4.59%) |
Jul 12, 2024 | 11.20 | 11.20 | 10.59 | 10.90 | 40,638 | +0.11(+1.02%) |
Jul 11, 2024 | 10.80 | 11.25 | 10.44 | 10.79 | 33,463 | -0.27(-2.44%) |
Jul 10, 2024 | 10.41 | 11.20 | 10.41 | 11.06 | 38,827 | +0.69(+6.65%) |
Jul 09, 2024 | 9.650 | 10.68 | 9.650 | 10.37 | 21,604 | +0.62(+6.36%) |
Jul 08, 2024 | 9.550 | 10.10 | 9.525 | 9.750 | 39,466 | +0.07(+0.72%) |
Jul 05, 2024 | 9.800 | 10.37 | 9.360 | 9.680 | 25,630 | +0.05(+0.52%) |
Jul 03, 2024 | 9.750 | 10.07 | 9.060 | 9.630 | 62,156 | -0.18(-1.83%) |
Jul 02, 2024 | 11.01 | 11.06 | 9.780 | 9.810 | 81,114 | -0.58(-5.58%) |