Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 11.50 | 12.00 | 10.53 | 11.95 | 65,836 | +0.38(+3.28%) |
Sep 11, 2024 | 10.78 | 12.30 | 10.78 | 11.57 | 162,886 | +1.57(+15.70%) |
Sep 10, 2024 | 9.753 | 10.08 | 9.753 | 10.00 | 7,816 | -0.19(-1.86%) |
Sep 09, 2024 | 10.04 | 10.48 | 9.810 | 10.19 | 17,593 | -0.21(-2.02%) |
Sep 06, 2024 | 9.900 | 10.40 | 9.900 | 10.40 | 2,554 | +0.33(+3.28%) |
Sep 05, 2024 | 10.09 | 10.15 | 10.01 | 10.07 | 2,741 | -0.08(-0.79%) |
Sep 04, 2024 | 10.11 | 10.20 | 9.880 | 10.15 | 15,082 | -0.10(-0.98%) |
Sep 03, 2024 | 10.32 | 10.32 | 9.900 | 10.25 | 17,815 | +0.03(+0.29%) |
Aug 30, 2024 | 10.33 | 10.40 | 10.00 | 10.22 | 6,513 | -0.08(-0.78%) |
Aug 29, 2024 | 10.50 | 10.50 | 10.12 | 10.30 | 38,603 | -0.20(-1.90%) |
Aug 28, 2024 | 9.980 | 10.50 | 9.880 | 10.50 | 13,160 | +0.01(+0.10%) |
Aug 27, 2024 | 10.98 | 10.98 | 9.700 | 10.49 | 22,806 | -0.30(-2.83%) |
Aug 26, 2024 | 11.45 | 11.45 | 10.39 | 10.79 | 50,094 | -0.71(-6.13%) |
Aug 23, 2024 | 8.660 | 12.43 | 8.660 | 11.50 | 202,361 | +2.50(+27.78%) |
Aug 22, 2024 | 8.880 | 9.270 | 8.880 | 9.000 | 8,913 | +0.12(+1.35%) |
Aug 21, 2024 | 8.520 | 8.880 | 8.440 | 8.880 | 6,247 | +0.43(+5.09%) |
Aug 20, 2024 | 8.480 | 8.520 | 8.230 | 8.450 | 6,129 | +0.07(+0.84%) |
Aug 19, 2024 | 8.500 | 8.540 | 8.230 | 8.380 | 8,181 | -0.14(-1.64%) |
Aug 16, 2024 | 8.480 | 8.540 | 8.350 | 8.520 | 6,504 | +0.04(+0.47%) |
Aug 15, 2024 | 8.420 | 8.680 | 8.420 | 8.480 | 3,158 | -0.05(-0.59%) |
Aug 14, 2024 | 8.530 | 8.530 | 8.400 | 8.530 | 4,394 | +0.27(+3.27%) |
Aug 13, 2024 | 8.530 | 8.560 | 8.260 | 8.260 | 5,529 | -0.16(-1.90%) |
Aug 12, 2024 | 8.520 | 8.650 | 8.420 | 8.420 | 4,012 | -0.48(-5.39%) |
Aug 09, 2024 | 8.340 | 9.270 | 8.340 | 8.900 | 12,189 | +0.46(+5.45%) |
Aug 08, 2024 | 8.610 | 8.853 | 8.440 | 8.440 | 9,617 | -0.44(-4.95%) |
Aug 07, 2024 | 8.910 | 8.920 | 8.880 | 8.880 | 728 | -0.02(-0.22%) |
Aug 06, 2024 | 9.131 | 9.131 | 8.540 | 8.900 | 1,902 | -0.03(-0.34%) |
Aug 05, 2024 | 8.660 | 8.970 | 8.450 | 8.930 | 17,245 | +0.32(+3.72%) |
Aug 02, 2024 | 8.990 | 9.260 | 8.520 | 8.610 | 6,082 | -0.94(-9.84%) |
Aug 01, 2024 | 9.400 | 9.550 | 9.130 | 9.550 | 13,180 | +0.06(+0.63%) |
Jul 31, 2024 | 8.960 | 9.630 | 8.960 | 9.490 | 8,336 | +0.11(+1.17%) |
Jul 30, 2024 | 9.390 | 9.430 | 9.340 | 9.380 | 6,996 | -0.06(-0.64%) |
Jul 29, 2024 | 9.440 | 9.670 | 9.400 | 9.440 | 6,436 | -0.14(-1.46%) |
Jul 26, 2024 | 9.420 | 9.690 | 9.420 | 9.580 | 6,348 | +0.11(+1.16%) |
Jul 25, 2024 | 9.700 | 9.700 | 9.470 | 9.470 | 1,463 | -0.23(-2.37%) |
Jul 24, 2024 | 9.740 | 9.770 | 9.500 | 9.700 | 9,341 | +0.05(+0.57%) |
Jul 23, 2024 | 9.620 | 9.740 | 9.450 | 9.645 | 16,897 | +0.11(+1.10%) |
Jul 22, 2024 | 9.630 | 9.630 | 9.446 | 9.540 | 3,353 | -0.05(-0.52%) |
Jul 19, 2024 | 9.730 | 9.730 | 9.416 | 9.590 | 3,703 | +0.18(+1.91%) |
Jul 18, 2024 | 9.720 | 9.725 | 9.400 | 9.410 | 8,267 | -0.21(-2.18%) |
Jul 17, 2024 | 9.400 | 9.780 | 9.400 | 9.620 | 24,554 | +0.27(+2.89%) |
Jul 16, 2024 | 8.580 | 9.350 | 8.580 | 9.350 | 19,018 | +0.95(+11.31%) |
Jul 15, 2024 | 8.300 | 9.000 | 8.080 | 8.400 | 61,819 | +0.12(+1.45%) |
Jul 12, 2024 | 8.160 | 8.300 | 8.050 | 8.280 | 14,299 | +0.22(+2.73%) |
Jul 11, 2024 | 8.200 | 8.380 | 7.720 | 8.060 | 19,330 | +0.00(+0.00%) |
Jul 10, 2024 | 8.110 | 8.190 | 8.000 | 8.060 | 3,142 | -0.14(-1.71%) |
Jul 09, 2024 | 8.170 | 8.400 | 8.100 | 8.200 | 13,544 | -0.26(-3.07%) |
Jul 08, 2024 | 8.310 | 8.480 | 8.150 | 8.460 | 13,691 | +0.15(+1.81%) |
Jul 05, 2024 | 8.300 | 8.310 | 8.100 | 8.310 | 8,563 | +0.01(+0.12%) |
Jul 03, 2024 | 8.200 | 8.490 | 8.112 | 8.300 | 8,338 | +0.02(+0.24%) |
Jul 02, 2024 | 8.450 | 8.470 | 8.256 | 8.280 | 14,486 | -0.26(-3.04%) |