Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.10 | 13.71 | 12.87 | 12.98 | 139,427 | -0.21(-1.59%) |
Sep 26, 2024 | 12.50 | 13.40 | 12.20 | 13.19 | 213,672 | +1.34(+11.31%) |
Sep 25, 2024 | 10.89 | 11.85 | 10.50 | 11.85 | 167,811 | +0.97(+8.92%) |
Sep 24, 2024 | 10.53 | 11.13 | 10.53 | 10.88 | 62,824 | +0.41(+3.92%) |
Sep 23, 2024 | 10.78 | 10.80 | 10.23 | 10.47 | 99,616 | -0.31(-2.88%) |
Sep 20, 2024 | 10.35 | 10.87 | 10.14 | 10.78 | 118,473 | +0.48(+4.66%) |
Sep 19, 2024 | 10.34 | 10.35 | 9.990 | 10.30 | 56,854 | +0.16(+1.58%) |
Sep 18, 2024 | 10.00 | 10.33 | 9.945 | 10.14 | 78,924 | +0.14(+1.40%) |
Sep 17, 2024 | 10.06 | 10.31 | 9.880 | 10.00 | 73,584 | +0.07(+0.70%) |
Sep 16, 2024 | 10.50 | 10.59 | 9.910 | 9.930 | 77,003 | -0.57(-5.43%) |
Sep 13, 2024 | 9.770 | 10.95 | 9.770 | 10.50 | 199,780 | +0.75(+7.69%) |
Sep 12, 2024 | 9.470 | 9.770 | 9.000 | 9.750 | 96,040 | +0.34(+3.61%) |
Sep 11, 2024 | 9.600 | 9.600 | 9.000 | 9.410 | 70,961 | -0.18(-1.88%) |
Sep 10, 2024 | 9.250 | 9.625 | 8.940 | 9.590 | 72,350 | +1.06(+12.43%) |
Sep 09, 2024 | 9.660 | 9.660 | 8.170 | 8.530 | 149,214 | -1.24(-12.69%) |
Sep 06, 2024 | 9.060 | 10.48 | 9.058 | 9.770 | 313,977 | +0.77(+8.56%) |
Sep 05, 2024 | 8.780 | 9.120 | 8.640 | 9.000 | 102,274 | +0.22(+2.51%) |
Sep 04, 2024 | 7.690 | 8.940 | 7.660 | 8.780 | 93,175 | +1.07(+13.88%) |
Sep 03, 2024 | 7.790 | 8.170 | 7.280 | 7.710 | 105,632 | -0.25(-3.14%) |
Aug 30, 2024 | 7.770 | 8.010 | 7.580 | 7.960 | 85,838 | +0.19(+2.45%) |
Aug 29, 2024 | 9.140 | 9.140 | 7.090 | 7.770 | 162,216 | -1.04(-11.80%) |
Aug 28, 2024 | 8.750 | 8.990 | 8.650 | 8.810 | 57,188 | +0.06(+0.69%) |
Aug 27, 2024 | 8.760 | 8.950 | 8.600 | 8.750 | 60,560 | -0.09(-1.02%) |
Aug 26, 2024 | 8.600 | 8.950 | 8.550 | 8.840 | 65,166 | +0.24(+2.79%) |
Aug 23, 2024 | 8.400 | 8.630 | 8.160 | 8.600 | 41,554 | +0.22(+2.63%) |
Aug 22, 2024 | 8.490 | 8.600 | 8.217 | 8.380 | 18,183 | -0.09(-1.06%) |
Aug 21, 2024 | 8.490 | 8.740 | 8.260 | 8.470 | 75,097 | +0.06(+0.71%) |
Aug 20, 2024 | 8.390 | 8.710 | 8.320 | 8.410 | 50,282 | -0.01(-0.12%) |
Aug 19, 2024 | 8.020 | 8.480 | 7.950 | 8.420 | 93,065 | +0.39(+4.86%) |
Aug 16, 2024 | 8.240 | 8.380 | 8.002 | 8.030 | 23,773 | -0.15(-1.83%) |
Aug 15, 2024 | 7.950 | 8.350 | 7.950 | 8.180 | 70,038 | +0.18(+2.25%) |
Aug 14, 2024 | 8.040 | 8.210 | 8.000 | 8.000 | 28,886 | -0.08(-0.99%) |
Aug 13, 2024 | 7.795 | 8.320 | 7.770 | 8.080 | 57,342 | +0.22(+2.80%) |
Aug 12, 2024 | 7.720 | 8.190 | 7.651 | 7.860 | 60,321 | +0.02(+0.26%) |
Aug 09, 2024 | 7.380 | 8.000 | 7.380 | 7.840 | 71,265 | +0.46(+6.23%) |
Aug 08, 2024 | 7.560 | 8.100 | 7.258 | 7.380 | 148,536 | -0.21(-2.77%) |
Aug 07, 2024 | 7.390 | 8.000 | 7.390 | 7.590 | 67,854 | +0.20(+2.71%) |
Aug 06, 2024 | 7.330 | 7.490 | 7.100 | 7.390 | 51,593 | +0.02(+0.34%) |
Aug 05, 2024 | 8.200 | 8.200 | 7.310 | 7.365 | 65,098 | -0.98(-11.80%) |
Aug 02, 2024 | 8.060 | 8.570 | 7.770 | 8.350 | 77,470 | +0.28(+3.47%) |
Aug 01, 2024 | 8.180 | 8.398 | 8.060 | 8.070 | 35,081 | -0.11(-1.34%) |
Jul 31, 2024 | 8.210 | 8.323 | 7.830 | 8.180 | 141,206 | +0.01(+0.12%) |
Jul 30, 2024 | 8.310 | 8.740 | 8.160 | 8.170 | 93,839 | -0.21(-2.51%) |
Jul 29, 2024 | 8.000 | 8.750 | 7.910 | 8.380 | 485,138 | +0.36(+4.49%) |
Jul 26, 2024 | 7.110 | 8.260 | 7.110 | 8.020 | 141,118 | +1.02(+14.57%) |
Jul 25, 2024 | 6.760 | 7.150 | 6.760 | 7.000 | 106,095 | +0.07(+1.01%) |
Jul 24, 2024 | 6.590 | 7.120 | 6.590 | 6.930 | 43,460 | +0.33(+5.00%) |
Jul 23, 2024 | 6.540 | 6.690 | 6.500 | 6.600 | 22,998 | +0.13(+2.01%) |
Jul 22, 2024 | 6.530 | 6.840 | 6.430 | 6.470 | 42,584 | -0.14(-2.12%) |
Jul 19, 2024 | 6.510 | 6.786 | 6.500 | 6.610 | 21,366 | +0.07(+1.07%) |
Jul 18, 2024 | 6.420 | 6.580 | 6.245 | 6.540 | 31,724 | +0.13(+2.03%) |
Jul 17, 2024 | 6.310 | 6.460 | 6.230 | 6.410 | 20,230 | +0.02(+0.31%) |
Jul 16, 2024 | 6.370 | 6.690 | 6.120 | 6.390 | 62,456 | +0.13(+2.08%) |
Jul 15, 2024 | 6.200 | 6.490 | 6.160 | 6.260 | 51,963 | +0.15(+2.54%) |
Jul 12, 2024 | 6.160 | 6.310 | 6.000 | 6.105 | 44,194 | +0.10(+1.58%) |
Jul 11, 2024 | 6.000 | 6.358 | 5.760 | 6.010 | 57,503 | +0.03(+0.50%) |
Jul 10, 2024 | 5.640 | 6.000 | 5.520 | 5.980 | 66,251 | +0.35(+6.22%) |
Jul 09, 2024 | 5.540 | 5.790 | 5.220 | 5.630 | 62,950 | +0.12(+2.18%) |
Jul 08, 2024 | 5.990 | 5.990 | 5.510 | 5.510 | 78,531 | -0.44(-7.39%) |
Jul 05, 2024 | 5.960 | 6.280 | 5.950 | 5.950 | 38,554 | -0.04(-0.67%) |
Jul 03, 2024 | 6.230 | 6.370 | 5.990 | 5.990 | 31,907 | -0.27(-4.31%) |
Jul 02, 2024 | 6.290 | 6.320 | 6.200 | 6.260 | 21,791 | -0.03(-0.48%) |