Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.560 | 7.680 | 7.260 | 7.660 | 66,676 | +0.26(+3.51%) |
Sep 25, 2024 | 7.700 | 7.700 | 7.250 | 7.400 | 74,869 | -0.15(-1.99%) |
Sep 24, 2024 | 7.510 | 7.600 | 7.100 | 7.550 | 107,800 | +0.19(+2.58%) |
Sep 23, 2024 | 7.870 | 7.950 | 7.350 | 7.360 | 130,843 | -0.43(-5.52%) |
Sep 20, 2024 | 8.000 | 8.110 | 7.600 | 7.790 | 121,635 | -0.14(-1.77%) |
Sep 19, 2024 | 8.080 | 8.340 | 7.770 | 7.930 | 121,243 | +0.06(+0.76%) |
Sep 18, 2024 | 8.550 | 8.801 | 7.850 | 7.870 | 120,507 | -0.64(-7.52%) |
Sep 17, 2024 | 8.770 | 9.123 | 8.510 | 8.510 | 43,862 | -0.09(-1.05%) |
Sep 16, 2024 | 9.130 | 9.490 | 8.600 | 8.600 | 133,312 | -1.12(-11.52%) |
Sep 13, 2024 | 8.110 | 9.805 | 8.110 | 9.720 | 195,664 | +1.64(+20.30%) |
Sep 12, 2024 | 8.400 | 8.500 | 8.020 | 8.080 | 80,857 | -0.23(-2.77%) |
Sep 11, 2024 | 8.600 | 8.850 | 8.030 | 8.310 | 126,140 | -0.28(-3.26%) |
Sep 10, 2024 | 8.950 | 9.330 | 8.570 | 8.590 | 72,247 | -0.38(-4.24%) |
Sep 09, 2024 | 10.05 | 10.21 | 8.580 | 8.970 | 182,890 | -0.50(-5.28%) |
Sep 06, 2024 | 9.900 | 9.900 | 8.770 | 9.470 | 180,265 | -0.53(-5.30%) |
Sep 05, 2024 | 9.090 | 10.69 | 9.090 | 10.00 | 475,663 | +0.95(+10.50%) |
Sep 04, 2024 | 8.180 | 9.360 | 7.770 | 9.050 | 1,912,518 | +2.24(+32.89%) |
Sep 03, 2024 | 7.500 | 7.500 | 6.810 | 6.810 | 358,378 | -0.79(-10.39%) |
Aug 30, 2024 | 7.130 | 7.670 | 7.130 | 7.600 | 78,558 | +0.54(+7.65%) |
Aug 29, 2024 | 6.990 | 7.230 | 6.930 | 7.060 | 38,662 | +0.16(+2.32%) |
Aug 28, 2024 | 6.800 | 6.985 | 6.800 | 6.900 | 62,962 | +0.06(+0.88%) |
Aug 27, 2024 | 7.000 | 7.110 | 6.650 | 6.840 | 47,417 | -0.19(-2.70%) |
Aug 26, 2024 | 7.170 | 7.350 | 6.880 | 7.030 | 50,385 | -0.11(-1.54%) |
Aug 23, 2024 | 7.260 | 7.450 | 7.120 | 7.140 | 51,805 | +0.02(+0.28%) |
Aug 22, 2024 | 7.210 | 7.290 | 6.920 | 7.120 | 46,559 | -0.13(-1.79%) |
Aug 21, 2024 | 7.250 | 7.340 | 6.980 | 7.250 | 45,568 | +0.07(+0.97%) |
Aug 20, 2024 | 7.100 | 7.300 | 6.880 | 7.180 | 39,992 | -0.01(-0.14%) |
Aug 19, 2024 | 6.980 | 7.310 | 6.841 | 7.190 | 83,639 | +0.18(+2.57%) |
Aug 16, 2024 | 7.010 | 7.130 | 6.500 | 7.010 | 125,488 | +0.18(+2.64%) |
Aug 15, 2024 | 7.890 | 7.990 | 6.691 | 6.830 | 154,761 | -0.89(-11.53%) |
Aug 14, 2024 | 8.340 | 8.340 | 7.610 | 7.720 | 35,731 | -0.30(-3.74%) |
Aug 13, 2024 | 7.800 | 8.240 | 7.500 | 8.020 | 55,467 | +0.25(+3.22%) |
Aug 12, 2024 | 7.690 | 7.770 | 7.450 | 7.770 | 14,718 | +0.19(+2.51%) |
Aug 09, 2024 | 7.780 | 7.990 | 7.310 | 7.580 | 28,096 | -0.09(-1.17%) |
Aug 08, 2024 | 7.650 | 8.250 | 7.500 | 7.670 | 36,584 | +0.21(+2.82%) |
Aug 07, 2024 | 8.270 | 8.375 | 7.455 | 7.460 | 92,479 | -0.81(-9.79%) |
Aug 06, 2024 | 8.240 | 8.600 | 7.955 | 8.270 | 45,719 | +0.10(+1.22%) |
Aug 05, 2024 | 8.330 | 8.860 | 8.040 | 8.170 | 94,980 | -0.90(-9.92%) |
Aug 02, 2024 | 10.03 | 10.04 | 9.000 | 9.070 | 49,248 | -1.33(-12.79%) |
Aug 01, 2024 | 10.06 | 10.40 | 9.755 | 10.40 | 48,897 | +0.57(+5.80%) |
Jul 31, 2024 | 9.760 | 10.32 | 9.380 | 9.830 | 30,782 | +0.20(+2.08%) |
Jul 30, 2024 | 10.53 | 10.53 | 9.500 | 9.630 | 27,322 | -0.77(-7.40%) |
Jul 29, 2024 | 9.850 | 10.86 | 9.850 | 10.40 | 24,852 | +0.23(+2.26%) |
Jul 26, 2024 | 9.670 | 10.18 | 9.670 | 10.17 | 30,482 | +0.41(+4.20%) |
Jul 25, 2024 | 10.01 | 10.29 | 9.760 | 9.760 | 16,921 | -0.28(-2.79%) |
Jul 24, 2024 | 10.18 | 10.37 | 9.880 | 10.04 | 72,253 | -0.39(-3.74%) |
Jul 23, 2024 | 10.13 | 10.62 | 10.13 | 10.43 | 36,526 | +0.30(+2.96%) |
Jul 22, 2024 | 11.06 | 11.31 | 9.810 | 10.13 | 56,791 | -0.88(-7.99%) |
Jul 19, 2024 | 10.43 | 11.40 | 10.29 | 11.01 | 22,318 | +0.50(+4.81%) |
Jul 18, 2024 | 12.13 | 12.48 | 10.20 | 10.51 | 79,751 | -1.54(-12.82%) |
Jul 17, 2024 | 12.44 | 12.78 | 11.15 | 12.05 | 120,184 | -0.22(-1.79%) |
Jul 16, 2024 | 11.20 | 12.98 | 11.20 | 12.27 | 77,383 | +1.11(+9.95%) |
Jul 15, 2024 | 10.63 | 11.60 | 10.50 | 11.16 | 44,059 | +0.69(+6.59%) |
Jul 12, 2024 | 10.06 | 12.46 | 9.730 | 10.47 | 106,554 | +0.32(+3.15%) |
Jul 11, 2024 | 9.100 | 10.58 | 9.090 | 10.15 | 109,947 | +1.13(+12.53%) |
Jul 10, 2024 | 8.160 | 9.100 | 8.140 | 9.020 | 51,550 | +0.92(+11.36%) |
Jul 09, 2024 | 7.950 | 8.280 | 7.785 | 8.100 | 57,259 | +0.14(+1.76%) |
Jul 08, 2024 | 8.290 | 8.490 | 7.500 | 7.960 | 89,993 | -0.32(-3.86%) |
Jul 05, 2024 | 7.730 | 8.380 | 7.310 | 8.280 | 100,307 | +0.57(+7.39%) |
Jul 03, 2024 | 7.610 | 7.880 | 7.550 | 7.710 | 31,934 | +0.19(+2.53%) |
Jul 02, 2024 | 8.340 | 8.340 | 7.310 | 7.520 | 93,674 | -0.84(-10.05%) |