Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 6.360 | 6.441 | 6.230 | 6.290 | 750,144 | +0.00(+0.00%) |
Sep 16, 2024 | 6.730 | 6.745 | 6.170 | 6.290 | 1,134,122 | -0.37(-5.56%) |
Sep 13, 2024 | 6.200 | 6.870 | 6.183 | 6.660 | 1,918,054 | +0.52(+8.47%) |
Sep 12, 2024 | 6.200 | 6.300 | 5.980 | 6.140 | 1,306,754 | -0.07(-1.13%) |
Sep 11, 2024 | 6.200 | 6.360 | 6.110 | 6.210 | 941,950 | -0.03(-0.48%) |
Sep 10, 2024 | 6.140 | 6.325 | 6.020 | 6.240 | 1,110,371 | +0.14(+2.30%) |
Sep 09, 2024 | 6.020 | 6.320 | 5.940 | 6.100 | 1,196,215 | +0.20(+3.39%) |
Sep 06, 2024 | 6.200 | 6.240 | 5.840 | 5.900 | 1,150,248 | -0.35(-5.60%) |
Sep 05, 2024 | 6.420 | 6.500 | 6.230 | 6.250 | 880,413 | -0.17(-2.65%) |
Sep 04, 2024 | 6.570 | 6.880 | 6.410 | 6.420 | 792,885 | -0.18(-2.73%) |
Sep 03, 2024 | 7.000 | 7.029 | 6.550 | 6.600 | 1,128,473 | -0.49(-6.91%) |
Aug 30, 2024 | 7.260 | 7.295 | 6.960 | 7.090 | 1,007,207 | -0.07(-0.98%) |
Aug 29, 2024 | 7.350 | 7.445 | 7.160 | 7.160 | 634,145 | -0.08(-1.10%) |
Aug 28, 2024 | 7.380 | 7.460 | 7.020 | 7.240 | 941,433 | -0.25(-3.34%) |
Aug 27, 2024 | 7.590 | 7.700 | 7.310 | 7.490 | 850,348 | -0.10(-1.32%) |
Aug 26, 2024 | 7.720 | 7.750 | 7.420 | 7.590 | 994,421 | -0.06(-0.78%) |
Aug 23, 2024 | 7.730 | 7.990 | 7.631 | 7.650 | 909,317 | -0.04(-0.52%) |
Aug 22, 2024 | 8.050 | 8.080 | 7.690 | 7.690 | 791,217 | -0.36(-4.47%) |
Aug 21, 2024 | 7.920 | 8.060 | 7.660 | 8.050 | 1,047,099 | +0.21(+2.68%) |
Aug 20, 2024 | 8.120 | 8.270 | 7.580 | 7.840 | 1,255,513 | -0.01(-0.13%) |
Aug 19, 2024 | 7.990 | 8.159 | 7.750 | 7.850 | 1,240,583 | -0.16(-2.00%) |
Aug 16, 2024 | 7.820 | 8.200 | 7.640 | 8.010 | 2,181,522 | +0.23(+2.96%) |
Aug 15, 2024 | 8.010 | 8.320 | 7.560 | 7.780 | 2,519,154 | -0.09(-1.14%) |
Aug 14, 2024 | 9.120 | 9.440 | 7.770 | 7.870 | 5,308,074 | -3.01(-27.67%) |
Aug 13, 2024 | 11.24 | 11.31 | 10.68 | 10.88 | 2,103,290 | -0.04(-0.37%) |
Aug 12, 2024 | 10.74 | 11.20 | 10.48 | 10.92 | 1,256,676 | +0.35(+3.31%) |
Aug 09, 2024 | 10.67 | 10.77 | 10.13 | 10.57 | 810,839 | -0.01(-0.09%) |
Aug 08, 2024 | 10.55 | 10.79 | 10.33 | 10.58 | 829,770 | +0.20(+1.93%) |
Aug 07, 2024 | 11.11 | 11.39 | 10.37 | 10.38 | 838,821 | -0.60(-5.46%) |
Aug 06, 2024 | 11.32 | 11.37 | 10.90 | 10.98 | 737,675 | -0.13(-1.17%) |
Aug 05, 2024 | 10.66 | 11.29 | 10.21 | 11.11 | 1,060,006 | -0.66(-5.61%) |
Aug 02, 2024 | 11.77 | 12.15 | 11.49 | 11.77 | 863,655 | -0.67(-5.39%) |
Aug 01, 2024 | 13.06 | 13.20 | 12.26 | 12.44 | 676,563 | -0.69(-5.26%) |
Jul 31, 2024 | 13.50 | 13.94 | 13.11 | 13.13 | 805,319 | -0.08(-0.61%) |
Jul 30, 2024 | 13.58 | 13.78 | 12.82 | 13.21 | 641,028 | -0.25(-1.86%) |
Jul 29, 2024 | 14.08 | 14.90 | 13.32 | 13.46 | 971,330 | -0.50(-3.58%) |
Jul 26, 2024 | 13.97 | 14.35 | 13.55 | 13.96 | 606,499 | +0.55(+4.10%) |
Jul 25, 2024 | 13.53 | 14.00 | 13.19 | 13.41 | 702,454 | -0.17(-1.25%) |
Jul 24, 2024 | 14.45 | 14.85 | 13.57 | 13.58 | 794,545 | -1.12(-7.62%) |
Jul 23, 2024 | 14.00 | 14.88 | 13.63 | 14.70 | 976,040 | +0.53(+3.74%) |
Jul 22, 2024 | 14.21 | 15.35 | 14.00 | 14.17 | 1,390,242 | +0.13(+0.93%) |
Jul 19, 2024 | 14.31 | 15.01 | 14.01 | 14.04 | 866,976 | -0.27(-1.89%) |
Jul 18, 2024 | 15.20 | 15.60 | 14.04 | 14.31 | 1,085,892 | -0.83(-5.48%) |
Jul 17, 2024 | 15.76 | 16.25 | 14.81 | 15.14 | 1,400,363 | -1.25(-7.63%) |
Jul 16, 2024 | 16.18 | 16.88 | 15.43 | 16.39 | 2,691,162 | +0.37(+2.31%) |
Jul 15, 2024 | 13.82 | 16.18 | 13.70 | 16.02 | 2,483,251 | +2.23(+16.17%) |
Jul 12, 2024 | 13.00 | 13.96 | 12.93 | 13.79 | 1,129,263 | +0.83(+6.40%) |
Jul 11, 2024 | 12.40 | 13.25 | 12.24 | 12.96 | 1,277,439 | +0.88(+7.28%) |
Jul 10, 2024 | 11.93 | 12.13 | 11.37 | 12.08 | 965,329 | +0.49(+4.23%) |
Jul 09, 2024 | 10.48 | 11.64 | 10.47 | 11.59 | 960,057 | +1.12(+10.70%) |
Jul 08, 2024 | 9.640 | 10.70 | 9.600 | 10.47 | 1,061,869 | +0.88(+9.18%) |
Jul 05, 2024 | 9.640 | 9.750 | 9.460 | 9.590 | 550,475 | -0.11(-1.13%) |
Jul 03, 2024 | 9.470 | 9.950 | 9.460 | 9.700 | 457,096 | +0.29(+3.08%) |
Jul 02, 2024 | 9.620 | 9.670 | 9.314 | 9.410 | 504,187 | -0.24(-2.49%) |
|