Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.610 | 6.928 | 6.560 | 6.620 | 36,132 | +0.10(+1.53%) |
Sep 26, 2024 | 6.040 | 6.540 | 5.915 | 6.520 | 80,961 | +0.66(+11.26%) |
Sep 25, 2024 | 6.050 | 6.050 | 5.790 | 5.860 | 35,146 | -0.22(-3.62%) |
Sep 24, 2024 | 5.850 | 6.230 | 5.850 | 6.080 | 54,157 | +0.29(+5.01%) |
Sep 23, 2024 | 5.630 | 5.810 | 5.620 | 5.790 | 32,291 | +0.16(+2.84%) |
Sep 20, 2024 | 6.330 | 6.330 | 5.610 | 5.630 | 124,560 | -0.71(-11.20%) |
Sep 19, 2024 | 6.770 | 6.770 | 6.310 | 6.340 | 89,325 | -0.11(-1.71%) |
Sep 18, 2024 | 6.210 | 6.749 | 6.120 | 6.450 | 102,301 | +0.30(+4.88%) |
Sep 17, 2024 | 5.920 | 6.370 | 5.810 | 6.150 | 94,457 | +0.34(+5.85%) |
Sep 16, 2024 | 5.440 | 6.060 | 5.440 | 5.810 | 73,949 | +0.39(+7.20%) |
Sep 13, 2024 | 5.320 | 5.705 | 5.310 | 5.420 | 122,694 | +0.09(+1.69%) |
Sep 12, 2024 | 5.870 | 5.950 | 5.250 | 5.330 | 104,661 | -0.55(-9.35%) |
Sep 11, 2024 | 5.720 | 6.170 | 5.710 | 5.880 | 69,770 | +0.03(+0.51%) |
Sep 10, 2024 | 5.530 | 5.890 | 5.500 | 5.850 | 46,825 | +0.29(+5.22%) |
Sep 09, 2024 | 5.740 | 5.820 | 5.200 | 5.560 | 83,374 | -0.24(-4.14%) |
Sep 06, 2024 | 5.940 | 5.940 | 5.600 | 5.800 | 61,319 | +0.00(+0.00%) |
Sep 05, 2024 | 6.110 | 6.280 | 5.780 | 5.800 | 110,924 | -0.32(-5.23%) |
Sep 04, 2024 | 6.850 | 6.850 | 6.030 | 6.120 | 79,093 | -0.73(-10.66%) |
Sep 03, 2024 | 7.350 | 7.399 | 6.850 | 6.850 | 139,284 | -0.64(-8.54%) |
Aug 30, 2024 | 6.730 | 7.760 | 6.730 | 7.490 | 100,263 | +0.61(+8.87%) |
Aug 29, 2024 | 5.960 | 7.050 | 5.835 | 6.880 | 233,893 | +0.91(+15.24%) |
Aug 28, 2024 | 7.330 | 7.350 | 5.711 | 5.970 | 313,642 | -1.26(-17.43%) |
Aug 27, 2024 | 8.060 | 8.400 | 7.175 | 7.230 | 246,957 | -1.21(-14.34%) |
Aug 26, 2024 | 7.120 | 8.440 | 7.120 | 8.440 | 195,752 | +0.18(+2.14%) |
Aug 23, 2024 | 8.100 | 8.382 | 7.736 | 8.264 | 85,915 | +0.16(+2.02%) |
Aug 22, 2024 | 8.400 | 8.560 | 8.100 | 8.100 | 70,410 | -0.46(-5.43%) |
Aug 21, 2024 | 7.950 | 8.572 | 7.950 | 8.565 | 73,081 | +0.37(+4.52%) |
Aug 20, 2024 | 8.250 | 8.399 | 8.184 | 8.194 | 50,210 | -0.16(-1.90%) |
Aug 19, 2024 | 8.475 | 8.550 | 7.995 | 8.354 | 68,422 | -0.07(-0.82%) |
Aug 16, 2024 | 8.700 | 8.850 | 8.400 | 8.422 | 45,779 | -0.29(-3.27%) |
Aug 15, 2024 | 9.450 | 9.748 | 8.332 | 8.707 | 131,675 | -1.31(-13.09%) |
Aug 14, 2024 | 10.34 | 10.35 | 9.553 | 10.02 | 63,448 | +0.01(+0.15%) |
Aug 13, 2024 | 9.659 | 10.05 | 9.600 | 10.00 | 44,055 | -0.02(-0.24%) |
Aug 12, 2024 | 10.28 | 10.41 | 9.826 | 10.03 | 28,095 | +0.28(+2.85%) |
Aug 09, 2024 | 9.900 | 10.35 | 9.750 | 9.750 | 35,187 | -0.37(-3.66%) |
Aug 08, 2024 | 10.05 | 10.20 | 9.773 | 10.12 | 31,579 | +0.36(+3.64%) |
Aug 07, 2024 | 10.20 | 10.20 | 9.765 | 9.765 | 38,768 | -0.13(-1.33%) |
Aug 06, 2024 | 10.35 | 10.44 | 9.801 | 9.897 | 32,417 | -0.01(-0.06%) |
Aug 05, 2024 | 10.20 | 10.41 | 9.540 | 9.903 | 65,230 | -0.47(-4.57%) |
Aug 02, 2024 | 10.52 | 10.80 | 10.35 | 10.38 | 40,054 | -0.42(-3.92%) |
Aug 01, 2024 | 11.16 | 11.30 | 10.54 | 10.80 | 55,892 | -0.42(-3.77%) |
Jul 31, 2024 | 10.91 | 11.58 | 10.91 | 11.22 | 37,912 | +0.42(+3.92%) |
Jul 30, 2024 | 10.96 | 11.38 | 10.80 | 10.80 | 31,727 | -0.31(-2.77%) |
Jul 29, 2024 | 11.25 | 11.69 | 10.98 | 11.11 | 43,946 | -0.44(-3.83%) |
Jul 26, 2024 | 11.55 | 12.00 | 11.41 | 11.55 | 30,805 | +0.14(+1.22%) |
Jul 25, 2024 | 11.70 | 11.85 | 11.25 | 11.41 | 35,425 | -0.44(-3.71%) |
Jul 24, 2024 | 12.15 | 12.15 | 11.70 | 11.85 | 18,508 | -0.23(-1.88%) |
Jul 23, 2024 | 12.15 | 12.45 | 11.85 | 12.08 | 29,955 | +0.23(+1.91%) |
Jul 22, 2024 | 12.00 | 12.30 | 11.81 | 11.85 | 21,754 | -0.09(-0.77%) |
Jul 19, 2024 | 12.00 | 12.19 | 11.40 | 11.94 | 53,330 | -0.13(-1.11%) |
Jul 18, 2024 | 13.20 | 13.34 | 12.07 | 12.07 | 36,197 | -0.62(-4.85%) |
Jul 17, 2024 | 14.10 | 14.10 | 12.66 | 12.69 | 58,437 | -1.19(-8.54%) |
Jul 16, 2024 | 13.05 | 13.88 | 12.90 | 13.88 | 47,403 | +1.00(+7.76%) |
Jul 15, 2024 | 13.50 | 13.80 | 12.15 | 12.88 | 117,334 | -0.70(-5.15%) |
Jul 12, 2024 | 13.50 | 13.95 | 12.75 | 13.57 | 151,953 | +0.89(+6.99%) |
Jul 11, 2024 | 12.60 | 12.99 | 12.60 | 12.69 | 46,807 | +0.21(+1.67%) |
Jul 10, 2024 | 12.00 | 12.86 | 11.87 | 12.48 | 56,333 | +0.48(+3.96%) |
Jul 09, 2024 | 12.15 | 12.59 | 12.00 | 12.00 | 23,888 | -0.16(-1.33%) |
Jul 08, 2024 | 11.96 | 12.45 | 11.78 | 12.17 | 48,685 | +0.21(+1.73%) |
Jul 05, 2024 | 12.15 | 12.22 | 11.70 | 11.96 | 30,992 | -0.18(-1.51%) |
Jul 03, 2024 | 11.04 | 12.23 | 10.88 | 12.14 | 24,290 | +1.46(+13.66%) |
Jul 02, 2024 | 10.95 | 11.52 | 10.66 | 10.68 | 106,694 | -0.50(-4.45%) |