Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.520 | 9.770 | 9.355 | 9.600 | 1,675,151 | +0.14(+1.48%) |
Sep 26, 2024 | 9.900 | 10.05 | 9.460 | 9.460 | 1,775,079 | -0.24(-2.47%) |
Sep 25, 2024 | 10.39 | 10.68 | 9.620 | 9.700 | 2,978,829 | -0.47(-4.62%) |
Sep 24, 2024 | 9.300 | 10.25 | 9.285 | 10.17 | 2,817,401 | +0.90(+9.71%) |
Sep 23, 2024 | 9.500 | 9.500 | 8.970 | 9.270 | 2,016,906 | +0.01(+0.11%) |
Sep 20, 2024 | 9.350 | 10.06 | 9.180 | 9.260 | 5,367,969 | -0.02(-0.22%) |
Sep 19, 2024 | 8.450 | 9.670 | 8.400 | 9.280 | 6,344,517 | +1.13(+13.87%) |
Sep 18, 2024 | 8.670 | 8.800 | 8.080 | 8.150 | 3,104,994 | -0.61(-6.96%) |
Sep 17, 2024 | 9.010 | 9.185 | 8.600 | 8.760 | 3,240,962 | -0.14(-1.57%) |
Sep 16, 2024 | 8.850 | 9.390 | 8.690 | 8.900 | 5,592,906 | +0.08(+0.91%) |
Sep 13, 2024 | 8.180 | 9.550 | 8.039 | 8.820 | 9,182,030 | +0.82(+10.25%) |
Sep 12, 2024 | 6.810 | 8.000 | 6.800 | 8.000 | 6,100,168 | +1.24(+18.34%) |
Sep 11, 2024 | 5.180 | 6.990 | 5.069 | 6.760 | 10,225,313 | +2.07(+44.14%) |
Sep 10, 2024 | 4.740 | 4.840 | 4.500 | 4.690 | 1,303,491 | -0.02(-0.42%) |
Sep 09, 2024 | 4.840 | 4.840 | 4.630 | 4.710 | 1,502,681 | -0.09(-1.87%) |
Sep 06, 2024 | 5.400 | 5.510 | 4.725 | 4.800 | 3,283,622 | -0.61(-11.28%) |
Sep 05, 2024 | 5.790 | 5.820 | 5.300 | 5.410 | 1,965,927 | -0.42(-7.20%) |
Sep 04, 2024 | 5.750 | 6.011 | 5.680 | 5.830 | 624,547 | +0.04(+0.69%) |
Sep 03, 2024 | 6.000 | 6.100 | 5.645 | 5.790 | 1,329,328 | -0.31(-5.08%) |
Aug 30, 2024 | 5.940 | 6.195 | 5.940 | 6.100 | 1,135,288 | +0.14(+2.35%) |
Aug 29, 2024 | 6.040 | 6.115 | 5.860 | 5.960 | 1,089,468 | +0.09(+1.53%) |
Aug 28, 2024 | 5.830 | 6.050 | 5.800 | 5.870 | 1,122,138 | -0.09(-1.51%) |
Aug 27, 2024 | 5.890 | 5.970 | 5.650 | 5.960 | 1,111,850 | -0.01(-0.17%) |
Aug 26, 2024 | 5.960 | 6.105 | 5.860 | 5.970 | 956,914 | +0.10(+1.70%) |
Aug 23, 2024 | 5.900 | 6.160 | 5.695 | 5.870 | 1,511,673 | +0.04(+0.69%) |
Aug 22, 2024 | 5.870 | 6.030 | 5.820 | 5.830 | 912,392 | -0.12(-2.02%) |
Aug 21, 2024 | 5.660 | 6.000 | 5.580 | 5.950 | 1,516,904 | +0.31(+5.50%) |
Aug 20, 2024 | 5.690 | 5.850 | 5.465 | 5.640 | 1,238,531 | -0.03(-0.53%) |
Aug 19, 2024 | 5.570 | 5.690 | 5.420 | 5.670 | 1,609,038 | +0.00(+0.00%) |
Aug 16, 2024 | 5.870 | 5.970 | 5.550 | 5.670 | 1,859,278 | -0.17(-2.91%) |
Aug 15, 2024 | 5.950 | 6.120 | 5.715 | 5.840 | 1,857,754 | +0.00(+0.00%) |
Aug 14, 2024 | 5.650 | 5.880 | 5.530 | 5.840 | 1,525,584 | +0.19(+3.36%) |
Aug 13, 2024 | 5.610 | 5.760 | 5.530 | 5.650 | 1,498,404 | +0.10(+1.80%) |
Aug 12, 2024 | 5.690 | 6.070 | 5.510 | 5.550 | 2,889,360 | -0.09(-1.60%) |
Aug 09, 2024 | 6.440 | 6.470 | 5.500 | 5.640 | 3,257,962 | -0.67(-10.62%) |
Aug 08, 2024 | 6.820 | 7.110 | 6.250 | 6.310 | 4,968,768 | +0.04(+0.64%) |
Aug 07, 2024 | 6.650 | 6.650 | 6.170 | 6.270 | 1,735,602 | -0.31(-4.71%) |
Aug 06, 2024 | 6.970 | 6.970 | 6.550 | 6.580 | 1,486,651 | -0.31(-4.50%) |
Aug 05, 2024 | 6.440 | 6.890 | 6.250 | 6.890 | 2,597,743 | -0.14(-1.99%) |
Aug 02, 2024 | 7.090 | 7.190 | 6.730 | 7.030 | 2,100,818 | -0.42(-5.64%) |
Aug 01, 2024 | 7.750 | 7.790 | 7.240 | 7.450 | 1,685,691 | -0.26(-3.37%) |
Jul 31, 2024 | 7.690 | 7.965 | 7.500 | 7.710 | 1,231,921 | +0.09(+1.18%) |
Jul 30, 2024 | 7.710 | 7.894 | 7.270 | 7.620 | 1,664,618 | +0.00(+0.00%) |
Jul 29, 2024 | 7.780 | 8.000 | 7.355 | 7.620 | 2,113,729 | -0.13(-1.68%) |
Jul 26, 2024 | 7.600 | 7.795 | 7.425 | 7.750 | 2,083,595 | +0.28(+3.75%) |
Jul 25, 2024 | 7.070 | 7.565 | 6.910 | 7.470 | 2,298,865 | +0.40(+5.66%) |
Jul 24, 2024 | 7.120 | 7.370 | 6.900 | 7.070 | 2,515,767 | -0.10(-1.39%) |
Jul 23, 2024 | 6.350 | 7.265 | 6.280 | 7.170 | 6,161,039 | +1.00(+16.21%) |
Jul 22, 2024 | 5.970 | 6.185 | 5.720 | 6.170 | 1,021,449 | +0.24(+4.05%) |
Jul 19, 2024 | 6.120 | 6.120 | 5.810 | 5.930 | 657,672 | -0.11(-1.82%) |
Jul 18, 2024 | 6.120 | 6.390 | 5.945 | 6.040 | 998,069 | -0.10(-1.63%) |
Jul 17, 2024 | 5.910 | 6.180 | 5.880 | 6.140 | 1,086,601 | +0.13(+2.16%) |
Jul 16, 2024 | 5.890 | 6.070 | 5.825 | 6.010 | 1,186,545 | +0.23(+3.98%) |
Jul 15, 2024 | 5.650 | 5.800 | 5.520 | 5.780 | 923,759 | +0.06(+1.05%) |
Jul 12, 2024 | 5.800 | 5.875 | 5.605 | 5.720 | 1,158,388 | +0.03(+0.53%) |
Jul 11, 2024 | 5.350 | 5.820 | 5.350 | 5.690 | 1,803,178 | +0.52(+10.06%) |
Jul 10, 2024 | 5.220 | 5.315 | 5.100 | 5.170 | 1,144,793 | -0.02(-0.39%) |
Jul 09, 2024 | 5.290 | 5.340 | 5.110 | 5.190 | 1,130,944 | -0.09(-1.70%) |
Jul 08, 2024 | 5.480 | 5.610 | 5.270 | 5.280 | 1,099,099 | -0.19(-3.47%) |
Jul 05, 2024 | 5.500 | 5.510 | 5.270 | 5.470 | 1,630,316 | +0.01(+0.18%) |
Jul 03, 2024 | 5.630 | 5.725 | 5.150 | 5.460 | 2,085,172 | -0.25(-4.38%) |
Jul 02, 2024 | 5.830 | 6.002 | 5.665 | 5.710 | 1,055,161 | -0.12(-2.06%) |