Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.590 | 9.760 | 9.460 | 9.560 | 213,412 | +0.14(+1.49%) |
Sep 26, 2024 | 9.370 | 9.500 | 9.230 | 9.420 | 205,030 | +0.34(+3.74%) |
Sep 25, 2024 | 9.350 | 9.350 | 9.040 | 9.080 | 132,869 | -0.26(-2.78%) |
Sep 24, 2024 | 9.150 | 9.340 | 9.150 | 9.340 | 172,470 | +0.20(+2.19%) |
Sep 23, 2024 | 9.130 | 9.160 | 8.810 | 9.140 | 258,015 | +0.02(+0.22%) |
Sep 20, 2024 | 9.190 | 9.250 | 9.000 | 9.120 | 279,308 | -0.22(-2.36%) |
Sep 19, 2024 | 9.590 | 9.610 | 9.240 | 9.340 | 319,179 | +0.31(+3.43%) |
Sep 18, 2024 | 8.990 | 9.725 | 8.955 | 9.030 | 458,623 | +0.00(+0.00%) |
Sep 17, 2024 | 9.020 | 9.270 | 8.930 | 9.030 | 449,084 | +0.24(+2.73%) |
Sep 16, 2024 | 8.870 | 9.030 | 8.695 | 8.790 | 222,353 | +0.04(+0.46%) |
Sep 13, 2024 | 8.330 | 8.880 | 8.320 | 8.750 | 558,876 | +0.66(+8.16%) |
Sep 12, 2024 | 7.780 | 8.135 | 7.690 | 8.090 | 353,211 | +0.35(+4.52%) |
Sep 11, 2024 | 7.630 | 7.740 | 7.350 | 7.740 | 423,875 | -0.01(-0.13%) |
Sep 10, 2024 | 7.900 | 7.900 | 7.430 | 7.750 | 360,028 | -0.08(-1.02%) |
Sep 09, 2024 | 7.880 | 8.020 | 7.710 | 7.830 | 214,350 | +0.02(+0.26%) |
Sep 06, 2024 | 8.190 | 8.350 | 7.750 | 7.810 | 372,342 | -0.41(-4.99%) |
Sep 05, 2024 | 8.510 | 8.540 | 8.180 | 8.220 | 232,014 | -0.17(-2.03%) |
Sep 04, 2024 | 8.510 | 8.630 | 8.270 | 8.390 | 315,137 | -0.30(-3.45%) |
Sep 03, 2024 | 8.930 | 9.120 | 8.622 | 8.690 | 355,670 | -0.46(-5.03%) |
Aug 30, 2024 | 9.260 | 9.340 | 8.860 | 9.150 | 267,694 | +0.04(+0.44%) |
Aug 29, 2024 | 9.330 | 9.350 | 8.920 | 9.110 | 515,968 | -0.15(-1.62%) |
Aug 28, 2024 | 9.550 | 9.560 | 9.169 | 9.260 | 402,766 | -0.42(-4.34%) |
Aug 27, 2024 | 9.730 | 9.730 | 9.495 | 9.680 | 314,371 | -0.12(-1.22%) |
Aug 26, 2024 | 9.950 | 10.01 | 9.740 | 9.800 | 280,069 | +0.00(+0.00%) |
Aug 23, 2024 | 9.400 | 9.830 | 9.340 | 9.800 | 458,846 | +0.63(+6.87%) |
Aug 22, 2024 | 9.410 | 9.415 | 9.095 | 9.170 | 375,002 | -0.48(-4.97%) |
Aug 21, 2024 | 9.750 | 9.850 | 9.475 | 9.650 | 585,487 | +0.35(+3.76%) |
Aug 20, 2024 | 9.490 | 9.520 | 9.180 | 9.300 | 248,957 | -0.24(-2.52%) |
Aug 19, 2024 | 9.510 | 9.671 | 9.450 | 9.540 | 249,185 | +0.03(+0.32%) |
Aug 16, 2024 | 9.200 | 9.650 | 9.200 | 9.510 | 444,738 | +0.23(+2.48%) |
Aug 15, 2024 | 9.150 | 9.360 | 9.005 | 9.280 | 1,154,020 | +1.01(+12.21%) |
Aug 14, 2024 | 8.570 | 8.600 | 8.229 | 8.270 | 268,193 | -0.17(-2.01%) |
Aug 13, 2024 | 8.200 | 8.480 | 8.060 | 8.440 | 341,117 | +0.38(+4.71%) |
Aug 12, 2024 | 8.320 | 8.320 | 8.015 | 8.060 | 247,894 | -0.21(-2.54%) |
Aug 09, 2024 | 8.330 | 8.345 | 8.080 | 8.270 | 147,441 | -0.02(-0.24%) |
Aug 08, 2024 | 7.980 | 8.290 | 7.940 | 8.290 | 231,421 | +0.61(+7.94%) |
Aug 07, 2024 | 8.400 | 8.457 | 7.640 | 7.680 | 433,572 | -0.48(-5.88%) |
Aug 06, 2024 | 8.080 | 8.400 | 7.800 | 8.160 | 353,476 | +0.16(+2.00%) |
Aug 05, 2024 | 7.360 | 8.215 | 7.330 | 8.000 | 905,388 | -0.58(-6.76%) |
Aug 02, 2024 | 8.760 | 8.760 | 8.285 | 8.580 | 1,142,671 | -0.94(-9.87%) |
Aug 01, 2024 | 10.44 | 10.44 | 9.250 | 9.520 | 757,293 | -0.73(-7.12%) |
Jul 31, 2024 | 10.10 | 10.85 | 9.905 | 10.25 | 863,099 | +0.34(+3.43%) |
Jul 30, 2024 | 9.880 | 10.08 | 9.730 | 9.910 | 626,082 | +0.18(+1.85%) |
Jul 29, 2024 | 9.990 | 9.990 | 9.600 | 9.730 | 328,737 | -0.03(-0.31%) |
Jul 26, 2024 | 9.540 | 9.766 | 9.470 | 9.760 | 656,241 | +0.53(+5.74%) |
Jul 25, 2024 | 8.980 | 9.490 | 8.915 | 9.230 | 577,221 | +0.30(+3.36%) |
Jul 24, 2024 | 9.220 | 9.410 | 8.909 | 8.930 | 363,725 | -0.45(-4.80%) |
Jul 23, 2024 | 9.350 | 9.465 | 9.190 | 9.380 | 210,163 | -0.04(-0.42%) |
Jul 22, 2024 | 9.390 | 9.450 | 8.990 | 9.420 | 486,251 | +0.18(+1.95%) |
Jul 19, 2024 | 9.570 | 9.640 | 9.170 | 9.240 | 382,640 | -0.33(-3.45%) |
Jul 18, 2024 | 10.08 | 10.44 | 9.490 | 9.570 | 641,005 | -0.70(-6.82%) |
Jul 17, 2024 | 10.15 | 10.64 | 10.12 | 10.27 | 811,966 | -0.32(-3.02%) |
Jul 16, 2024 | 9.800 | 10.64 | 9.800 | 10.59 | 681,419 | +0.99(+10.31%) |
Jul 15, 2024 | 9.760 | 9.976 | 9.530 | 9.600 | 481,736 | -0.27(-2.74%) |
Jul 12, 2024 | 9.830 | 10.07 | 9.750 | 9.870 | 568,420 | +0.23(+2.39%) |
Jul 11, 2024 | 9.100 | 9.680 | 9.100 | 9.640 | 853,370 | +0.90(+10.30%) |
Jul 10, 2024 | 8.660 | 8.750 | 8.590 | 8.740 | 159,398 | +0.21(+2.46%) |
Jul 09, 2024 | 8.640 | 8.680 | 8.470 | 8.530 | 253,660 | -0.18(-2.07%) |
Jul 08, 2024 | 8.730 | 8.850 | 8.650 | 8.710 | 197,253 | +0.10(+1.16%) |
Jul 05, 2024 | 8.620 | 8.720 | 8.500 | 8.610 | 142,425 | +0.00(+0.00%) |
Jul 03, 2024 | 8.770 | 8.836 | 8.590 | 8.610 | 178,414 | -0.09(-1.03%) |
Jul 02, 2024 | 8.680 | 8.750 | 8.620 | 8.700 | 118,866 | +0.02(+0.23%) |