Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.180 | 8.915 | 8.180 | 8.570 | 29,703 | +0.39(+4.77%) |
Sep 26, 2024 | 8.010 | 8.615 | 7.870 | 8.180 | 70,302 | +0.31(+3.94%) |
Sep 25, 2024 | 7.910 | 8.660 | 7.745 | 7.870 | 62,532 | -0.04(-0.51%) |
Sep 24, 2024 | 9.010 | 9.460 | 7.880 | 7.910 | 59,968 | -0.95(-10.72%) |
Sep 23, 2024 | 8.100 | 8.900 | 7.526 | 8.860 | 96,782 | +1.54(+21.04%) |
Sep 20, 2024 | 7.310 | 7.340 | 6.820 | 7.320 | 104,372 | +0.01(+0.14%) |
Sep 19, 2024 | 7.600 | 8.300 | 7.250 | 7.310 | 122,610 | -0.01(-0.14%) |
Sep 18, 2024 | 7.300 | 7.850 | 7.090 | 7.320 | 48,799 | -0.09(-1.21%) |
Sep 17, 2024 | 6.900 | 7.543 | 6.900 | 7.410 | 23,551 | +0.55(+8.02%) |
Sep 16, 2024 | 7.070 | 7.452 | 6.750 | 6.860 | 19,484 | -0.22(-3.11%) |
Sep 13, 2024 | 6.600 | 7.590 | 6.600 | 7.080 | 36,893 | +0.54(+8.26%) |
Sep 12, 2024 | 6.660 | 6.740 | 6.310 | 6.540 | 40,888 | -0.11(-1.65%) |
Sep 11, 2024 | 6.880 | 7.240 | 6.500 | 6.650 | 22,595 | -0.33(-4.73%) |
Sep 10, 2024 | 6.690 | 7.029 | 6.560 | 6.980 | 40,384 | +0.34(+5.12%) |
Sep 09, 2024 | 7.000 | 7.115 | 6.610 | 6.640 | 24,755 | -0.35(-5.01%) |
Sep 06, 2024 | 7.410 | 8.150 | 6.900 | 6.990 | 32,953 | -0.40(-5.41%) |
Sep 05, 2024 | 7.540 | 7.910 | 7.300 | 7.390 | 19,801 | -0.26(-3.40%) |
Sep 04, 2024 | 7.600 | 7.900 | 7.510 | 7.650 | 20,332 | +0.15(+2.00%) |
Sep 03, 2024 | 7.500 | 7.900 | 7.215 | 7.500 | 36,939 | -0.15(-1.96%) |
Aug 30, 2024 | 8.040 | 8.304 | 7.520 | 7.650 | 100,432 | +0.09(+1.19%) |
Aug 29, 2024 | 8.410 | 8.410 | 7.560 | 7.560 | 29,766 | -0.85(-10.11%) |
Aug 28, 2024 | 9.000 | 9.675 | 8.120 | 8.410 | 24,047 | -0.45(-5.08%) |
Aug 27, 2024 | 9.050 | 9.190 | 8.500 | 8.860 | 29,768 | -0.31(-3.38%) |
Aug 26, 2024 | 9.200 | 9.440 | 9.020 | 9.170 | 12,960 | +0.05(+0.60%) |
Aug 23, 2024 | 9.220 | 9.500 | 9.100 | 9.115 | 31,140 | +0.08(+0.83%) |
Aug 22, 2024 | 9.500 | 9.500 | 9.040 | 9.040 | 22,285 | -0.61(-6.32%) |
Aug 21, 2024 | 9.260 | 9.840 | 9.150 | 9.650 | 29,892 | +0.34(+3.65%) |
Aug 20, 2024 | 9.640 | 9.685 | 9.050 | 9.310 | 46,907 | -0.55(-5.58%) |
Aug 19, 2024 | 9.460 | 10.98 | 8.753 | 9.860 | 356,305 | +0.66(+7.23%) |
Aug 16, 2024 | 6.850 | 9.320 | 6.850 | 9.195 | 176,104 | +2.38(+34.83%) |
Aug 15, 2024 | 6.090 | 6.840 | 6.090 | 6.820 | 49,641 | +0.61(+9.82%) |
Aug 14, 2024 | 6.400 | 6.681 | 5.886 | 6.210 | 29,720 | -0.21(-3.27%) |
Aug 13, 2024 | 5.470 | 6.470 | 5.470 | 6.420 | 48,587 | +0.80(+14.23%) |
Aug 12, 2024 | 5.950 | 6.000 | 5.104 | 5.620 | 105,407 | +0.01(+0.18%) |
Aug 09, 2024 | 7.160 | 7.160 | 5.000 | 5.610 | 203,251 | -1.55(-21.65%) |
Aug 08, 2024 | 7.580 | 7.633 | 7.100 | 7.160 | 59,234 | -0.43(-5.67%) |
Aug 07, 2024 | 7.910 | 7.980 | 7.500 | 7.590 | 14,310 | -0.13(-1.68%) |
Aug 06, 2024 | 8.050 | 8.060 | 7.710 | 7.720 | 16,840 | -0.33(-4.10%) |
Aug 05, 2024 | 8.140 | 8.170 | 7.800 | 8.050 | 20,030 | -0.46(-5.41%) |
Aug 02, 2024 | 8.760 | 9.199 | 8.430 | 8.510 | 20,205 | -0.43(-4.81%) |
Aug 01, 2024 | 9.170 | 9.200 | 8.770 | 8.940 | 18,555 | -0.07(-0.78%) |
Jul 31, 2024 | 8.630 | 9.190 | 8.630 | 9.010 | 21,984 | +0.38(+4.40%) |
Jul 30, 2024 | 9.090 | 9.121 | 8.520 | 8.630 | 26,784 | -0.24(-2.71%) |
Jul 29, 2024 | 9.210 | 9.220 | 8.820 | 8.870 | 22,368 | -0.33(-3.59%) |
Jul 26, 2024 | 9.320 | 9.500 | 9.160 | 9.200 | 8,273 | -0.15(-1.60%) |
Jul 25, 2024 | 9.250 | 9.590 | 9.250 | 9.350 | 30,398 | +0.10(+1.08%) |
Jul 24, 2024 | 9.170 | 9.400 | 9.140 | 9.250 | 16,273 | -0.04(-0.43%) |
Jul 23, 2024 | 9.310 | 9.400 | 9.260 | 9.290 | 9,317 | -0.11(-1.17%) |
Jul 22, 2024 | 9.390 | 9.550 | 9.240 | 9.400 | 17,273 | -0.09(-0.95%) |
Jul 19, 2024 | 9.480 | 9.570 | 9.400 | 9.490 | 7,709 | +0.01(+0.11%) |
Jul 18, 2024 | 9.700 | 9.700 | 9.313 | 9.480 | 16,259 | +0.06(+0.64%) |
Jul 17, 2024 | 9.220 | 9.580 | 9.120 | 9.420 | 11,220 | +0.06(+0.64%) |
Jul 16, 2024 | 9.390 | 9.650 | 9.330 | 9.360 | 30,938 | -0.07(-0.74%) |
Jul 15, 2024 | 9.240 | 9.463 | 9.050 | 9.430 | 12,267 | +0.22(+2.39%) |
Jul 12, 2024 | 9.180 | 9.550 | 9.080 | 9.210 | 22,723 | +0.04(+0.44%) |
Jul 11, 2024 | 9.050 | 9.270 | 8.800 | 9.170 | 28,919 | +0.12(+1.33%) |
Jul 10, 2024 | 9.250 | 9.418 | 9.024 | 9.050 | 20,195 | -0.20(-2.16%) |
Jul 09, 2024 | 9.260 | 9.590 | 9.250 | 9.250 | 12,775 | -0.25(-2.63%) |
Jul 08, 2024 | 9.400 | 9.500 | 9.200 | 9.500 | 12,394 | +0.23(+2.48%) |
Jul 05, 2024 | 9.430 | 9.578 | 9.200 | 9.270 | 12,892 | -0.19(-2.01%) |
Jul 03, 2024 | 9.370 | 9.590 | 9.271 | 9.460 | 6,639 | +0.16(+1.72%) |
Jul 02, 2024 | 9.490 | 9.700 | 9.200 | 9.300 | 17,045 | -0.28(-2.92%) |