Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.52 | 12.41 | 11.51 | 11.64 | 685,483 | +0.59(+5.34%) |
Sep 26, 2024 | 11.76 | 11.77 | 11.03 | 11.05 | 402,868 | -0.57(-4.91%) |
Sep 25, 2024 | 11.42 | 11.79 | 11.42 | 11.62 | 461,179 | +0.18(+1.57%) |
Sep 24, 2024 | 11.53 | 11.79 | 11.42 | 11.44 | 335,138 | +0.08(+0.70%) |
Sep 23, 2024 | 11.87 | 11.91 | 11.26 | 11.36 | 383,962 | -0.49(-4.14%) |
Sep 20, 2024 | 11.48 | 11.95 | 11.34 | 11.85 | 1,458,255 | +0.26(+2.24%) |
Sep 19, 2024 | 11.98 | 12.03 | 11.56 | 11.59 | 393,901 | -0.10(-0.86%) |
Sep 18, 2024 | 11.42 | 11.99 | 11.27 | 11.69 | 525,798 | +0.32(+2.81%) |
Sep 17, 2024 | 11.20 | 11.43 | 11.10 | 11.37 | 440,079 | +0.31(+2.80%) |
Sep 16, 2024 | 11.30 | 11.48 | 11.02 | 11.06 | 514,014 | -0.11(-0.98%) |
Sep 13, 2024 | 11.00 | 11.24 | 10.85 | 11.17 | 447,966 | +0.26(+2.38%) |
Sep 12, 2024 | 10.87 | 10.95 | 10.37 | 10.91 | 388,524 | +0.38(+3.61%) |
Sep 11, 2024 | 10.14 | 10.60 | 10.01 | 10.53 | 352,130 | +0.30(+2.93%) |
Sep 10, 2024 | 10.51 | 10.53 | 10.06 | 10.23 | 457,473 | -0.27(-2.57%) |
Sep 09, 2024 | 9.700 | 10.51 | 9.540 | 10.50 | 923,339 | +0.97(+10.18%) |
Sep 06, 2024 | 9.720 | 9.730 | 9.120 | 9.530 | 411,750 | -0.13(-1.35%) |
Sep 05, 2024 | 9.710 | 9.738 | 9.400 | 9.660 | 400,862 | +0.00(+0.00%) |
Sep 04, 2024 | 9.900 | 9.970 | 9.550 | 9.660 | 452,508 | -0.33(-3.30%) |
Sep 03, 2024 | 9.890 | 10.05 | 9.710 | 9.990 | 504,513 | -0.06(-0.60%) |
Aug 30, 2024 | 9.910 | 10.05 | 9.700 | 10.05 | 427,408 | +0.17(+1.72%) |
Aug 29, 2024 | 9.840 | 10.05 | 9.630 | 9.880 | 446,593 | +0.19(+1.96%) |
Aug 28, 2024 | 9.540 | 9.886 | 9.470 | 9.690 | 599,621 | +0.03(+0.31%) |
Aug 27, 2024 | 10.09 | 10.09 | 9.610 | 9.660 | 567,264 | -0.32(-3.21%) |
Aug 26, 2024 | 10.00 | 10.22 | 9.820 | 9.980 | 475,472 | +0.06(+0.60%) |
Aug 23, 2024 | 9.830 | 10.09 | 9.470 | 9.920 | 1,167,561 | +0.04(+0.40%) |
Aug 22, 2024 | 9.160 | 10.26 | 8.930 | 9.880 | 2,075,616 | +0.76(+8.33%) |
Aug 21, 2024 | 8.710 | 9.120 | 8.560 | 9.120 | 1,440,895 | +0.92(+11.22%) |
Aug 20, 2024 | 8.000 | 8.275 | 7.760 | 8.200 | 475,688 | +0.20(+2.50%) |
Aug 19, 2024 | 8.680 | 8.680 | 7.897 | 8.000 | 1,154,921 | -0.68(-7.83%) |
Aug 16, 2024 | 8.360 | 8.680 | 8.050 | 8.680 | 991,535 | +0.40(+4.83%) |
Aug 15, 2024 | 8.030 | 8.550 | 7.850 | 8.280 | 2,325,357 | +0.28(+3.50%) |
Aug 14, 2024 | 7.920 | 8.010 | 7.520 | 8.000 | 962,401 | +0.10(+1.27%) |
Aug 13, 2024 | 7.570 | 7.970 | 7.510 | 7.900 | 997,287 | +0.34(+4.50%) |
Aug 12, 2024 | 7.590 | 7.670 | 7.290 | 7.560 | 441,645 | -0.03(-0.40%) |
Aug 09, 2024 | 7.610 | 7.725 | 7.510 | 7.590 | 361,824 | -0.01(-0.13%) |
Aug 08, 2024 | 7.390 | 7.630 | 7.000 | 7.600 | 494,941 | +0.14(+1.88%) |
Aug 07, 2024 | 8.360 | 8.360 | 7.305 | 7.460 | 913,745 | -0.63(-7.79%) |
Aug 06, 2024 | 6.810 | 8.120 | 6.780 | 8.090 | 1,194,257 | +1.83(+29.23%) |
Aug 05, 2024 | 6.370 | 6.480 | 6.200 | 6.260 | 323,230 | -0.39(-5.86%) |
Aug 02, 2024 | 6.640 | 6.970 | 6.625 | 6.650 | 362,367 | -0.35(-5.00%) |
Aug 01, 2024 | 7.040 | 7.220 | 6.930 | 7.000 | 423,841 | -0.01(-0.14%) |
Jul 31, 2024 | 7.350 | 7.390 | 6.950 | 7.010 | 421,001 | -0.31(-4.23%) |
Jul 30, 2024 | 7.310 | 7.410 | 7.170 | 7.320 | 313,885 | -0.03(-0.41%) |
Jul 29, 2024 | 7.500 | 7.550 | 7.276 | 7.350 | 234,106 | -0.12(-1.61%) |
Jul 26, 2024 | 7.760 | 7.760 | 7.320 | 7.470 | 167,700 | +0.02(+0.27%) |
Jul 25, 2024 | 7.440 | 7.629 | 7.262 | 7.450 | 273,542 | -0.01(-0.13%) |
Jul 24, 2024 | 7.510 | 7.640 | 7.460 | 7.460 | 298,475 | -0.10(-1.32%) |
Jul 23, 2024 | 7.310 | 7.670 | 7.270 | 7.560 | 320,744 | +0.20(+2.72%) |
Jul 22, 2024 | 7.180 | 7.380 | 7.060 | 7.360 | 363,782 | +0.19(+2.65%) |
Jul 19, 2024 | 7.070 | 7.340 | 7.070 | 7.170 | 327,648 | +0.10(+1.41%) |
Jul 18, 2024 | 7.180 | 7.385 | 7.010 | 7.070 | 287,225 | -0.09(-1.26%) |
Jul 17, 2024 | 7.210 | 7.350 | 6.970 | 7.160 | 351,224 | -0.04(-0.56%) |
Jul 16, 2024 | 6.900 | 7.290 | 6.840 | 7.200 | 508,597 | +0.30(+4.35%) |
Jul 15, 2024 | 6.560 | 6.940 | 6.430 | 6.900 | 424,212 | +0.35(+5.34%) |
Jul 12, 2024 | 6.630 | 6.630 | 6.390 | 6.550 | 404,421 | -0.03(-0.46%) |
Jul 11, 2024 | 6.080 | 6.590 | 6.020 | 6.580 | 506,404 | +0.69(+11.71%) |
Jul 10, 2024 | 6.320 | 6.450 | 5.870 | 5.890 | 318,203 | -0.41(-6.51%) |
Jul 09, 2024 | 6.030 | 6.360 | 6.000 | 6.300 | 667,832 | +0.23(+3.79%) |
Jul 08, 2024 | 5.880 | 6.310 | 5.730 | 6.070 | 596,364 | +0.24(+4.12%) |
Jul 05, 2024 | 5.850 | 5.980 | 5.750 | 5.830 | 621,105 | -0.06(-1.02%) |
Jul 03, 2024 | 5.820 | 6.200 | 5.670 | 5.890 | 558,188 | +0.11(+1.90%) |
Jul 02, 2024 | 5.720 | 6.050 | 5.620 | 5.780 | 832,747 | +0.05(+0.87%) |
|