Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 7.590 | 0 | +0.35(+4.83%) | |||
Sep 19, 2024 | 7.110 | 7.350 | 6.941 | 7.240 | 5,412 | +0.34(+4.93%) |
Sep 18, 2024 | 7.160 | 7.350 | 6.860 | 6.900 | 18,240 | -0.17(-2.40%) |
Sep 17, 2024 | 7.260 | 7.510 | 6.846 | 7.070 | 29,929 | -0.30(-4.07%) |
Sep 16, 2024 | 7.391 | 7.391 | 6.870 | 7.370 | 12,590 | +0.04(+0.55%) |
Sep 13, 2024 | 6.900 | 7.435 | 6.900 | 7.330 | 20,291 | +0.53(+7.79%) |
Sep 12, 2024 | 7.160 | 7.280 | 6.800 | 6.800 | 13,725 | -0.26(-3.68%) |
Sep 11, 2024 | 6.710 | 7.150 | 6.450 | 7.060 | 9,176 | +0.50(+7.62%) |
Sep 10, 2024 | 6.860 | 6.860 | 6.520 | 6.560 | 3,607 | +0.12(+1.86%) |
Sep 09, 2024 | 6.740 | 6.760 | 6.440 | 6.440 | 4,089 | +0.01(+0.16%) |
Sep 06, 2024 | 7.830 | 8.000 | 6.430 | 6.430 | 23,914 | -0.63(-8.92%) |
Sep 05, 2024 | 7.420 | 7.630 | 7.011 | 7.060 | 38,584 | -0.22(-3.02%) |
Sep 04, 2024 | 7.390 | 7.500 | 7.250 | 7.280 | 9,219 | -0.29(-3.83%) |
Sep 03, 2024 | 7.470 | 7.705 | 7.210 | 7.570 | 15,017 | -0.33(-4.18%) |
Aug 30, 2024 | 7.690 | 8.000 | 7.560 | 7.900 | 6,392 | +0.21(+2.73%) |
Aug 29, 2024 | 7.720 | 7.860 | 7.450 | 7.690 | 15,857 | -0.03(-0.39%) |
Aug 28, 2024 | 7.600 | 8.153 | 7.600 | 7.720 | 8,235 | -0.02(-0.26%) |
Aug 27, 2024 | 7.640 | 7.900 | 7.580 | 7.740 | 66,226 | +0.25(+3.34%) |
Aug 26, 2024 | 7.920 | 8.310 | 7.380 | 7.490 | 16,571 | -0.42(-5.31%) |
Aug 23, 2024 | 8.150 | 8.270 | 7.880 | 7.910 | 14,013 | -0.36(-4.35%) |
Aug 22, 2024 | 8.370 | 8.540 | 8.011 | 8.270 | 9,830 | +0.02(+0.24%) |
Aug 21, 2024 | 8.420 | 8.580 | 8.120 | 8.250 | 19,441 | -0.05(-0.60%) |
Aug 20, 2024 | 8.470 | 8.723 | 7.870 | 8.300 | 75,972 | -0.07(-0.84%) |
Aug 19, 2024 | 10.01 | 10.23 | 8.080 | 8.370 | 235,503 | +0.00(+0.00%) |
Aug 16, 2024 | 7.250 | 8.400 | 7.170 | 8.370 | 51,592 | +1.15(+15.93%) |
Aug 15, 2024 | 7.900 | 8.070 | 7.040 | 7.220 | 95,846 | -0.47(-6.11%) |
Aug 14, 2024 | 6.950 | 7.800 | 6.950 | 7.690 | 18,923 | +0.79(+11.45%) |
Aug 13, 2024 | 6.470 | 7.300 | 6.400 | 6.900 | 28,686 | +0.50(+7.81%) |
Aug 12, 2024 | 6.890 | 6.890 | 6.290 | 6.400 | 28,855 | +0.04(+0.63%) |
Aug 09, 2024 | 6.400 | 6.901 | 6.360 | 6.360 | 22,921 | -0.11(-1.70%) |
Aug 08, 2024 | 6.940 | 7.456 | 6.390 | 6.470 | 112,527 | -0.34(-4.99%) |
Aug 07, 2024 | 6.910 | 7.700 | 6.780 | 6.810 | 34,204 | +0.04(+0.59%) |
Aug 06, 2024 | 7.260 | 7.780 | 6.580 | 6.770 | 88,730 | -0.07(-1.02%) |
Aug 05, 2024 | 7.290 | 8.020 | 6.750 | 6.840 | 46,701 | -1.27(-15.66%) |
Aug 02, 2024 | 8.520 | 9.095 | 7.530 | 8.110 | 37,421 | -0.77(-8.67%) |
Aug 01, 2024 | 9.160 | 9.410 | 8.500 | 8.880 | 40,090 | -0.80(-8.26%) |
Jul 31, 2024 | 9.510 | 10.30 | 9.110 | 9.680 | 65,444 | +0.71(+7.92%) |
Jul 30, 2024 | 11.38 | 11.73 | 8.580 | 8.970 | 124,996 | -2.92(-24.56%) |
Jul 29, 2024 | 12.36 | 13.42 | 10.78 | 11.89 | 89,496 | -0.90(-7.04%) |
Jul 26, 2024 | 13.69 | 14.84 | 12.32 | 12.79 | 781,298 | +1.16(+9.97%) |
Jul 25, 2024 | 11.14 | 11.91 | 11.02 | 11.63 | 47,124 | -0.16(-1.36%) |
Jul 24, 2024 | 11.49 | 12.55 | 10.34 | 11.79 | 113,399 | -0.39(-3.20%) |
Jul 23, 2024 | 12.40 | 13.45 | 12.01 | 12.18 | 36,726 | +0.04(+0.33%) |
Jul 22, 2024 | 14.61 | 15.00 | 11.06 | 12.14 | 136,194 | -2.60(-17.64%) |
Jul 19, 2024 | 20.50 | 21.00 | 13.01 | 14.74 | 223,273 | -6.18(-29.54%) |
Jul 18, 2024 | 20.07 | 22.18 | 20.07 | 20.92 | 177,562 | +0.99(+4.96%) |
Jul 17, 2024 | 18.96 | 21.73 | 18.72 | 19.93 | 124,364 | +1.10(+5.85%) |
Jul 16, 2024 | 19.16 | 20.05 | 17.96 | 18.83 | 160,943 | -0.76(-3.86%) |
Jul 15, 2024 | 16.00 | 20.06 | 15.84 | 19.59 | 164,591 | +3.78(+23.91%) |
Jul 12, 2024 | 16.53 | 16.58 | 14.98 | 15.81 | 47,977 | -1.38(-8.03%) |
Jul 11, 2024 | 15.69 | 17.92 | 15.40 | 17.19 | 142,100 | +1.32(+8.35%) |
Jul 10, 2024 | 15.27 | 15.86 | 14.49 | 15.86 | 25,421 | +0.60(+3.94%) |
Jul 09, 2024 | 15.86 | 15.86 | 14.82 | 15.26 | 53,470 | +0.77(+5.31%) |
Jul 08, 2024 | 15.93 | 15.93 | 14.00 | 14.49 | 76,605 | -1.31(-8.27%) |
Jul 05, 2024 | 15.77 | 16.33 | 14.93 | 15.80 | 32,771 | -0.67(-4.08%) |
Jul 03, 2024 | 16.34 | 17.26 | 15.05 | 16.47 | 61,762 | -0.79(-4.59%) |
Jul 02, 2024 | 13.70 | 17.92 | 13.06 | 17.26 | 425,541 | +3.99(+30.10%) |