Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.700 | 9.735 | 9.700 | 9.705 | 1,417 | +1.11(+12.85%) |
Sep 26, 2024 | 8.680 | 8.680 | 8.530 | 8.600 | 3,144 | +0.59(+7.37%) |
Sep 25, 2024 | 7.990 | 8.050 | 7.990 | 8.010 | 3,042 | -0.30(-3.61%) |
Sep 24, 2024 | 7.800 | 8.400 | 7.800 | 8.310 | 17,737 | +0.75(+9.98%) |
Sep 23, 2024 | 7.490 | 7.556 | 7.490 | 7.556 | 5,986 | +0.02(+0.29%) |
Sep 20, 2024 | 7.540 | 7.570 | 7.510 | 7.534 | 13,875 | +0.06(+0.86%) |
Sep 19, 2024 | 7.450 | 7.530 | 7.440 | 7.470 | 7,771 | +0.29(+4.04%) |
Sep 18, 2024 | 7.135 | 7.220 | 7.070 | 7.180 | 35,583 | +0.06(+0.84%) |
Sep 17, 2024 | 7.140 | 7.180 | 7.110 | 7.120 | 13,498 | +0.01(+0.14%) |
Sep 16, 2024 | 7.160 | 7.160 | 7.100 | 7.110 | 12,619 | -0.17(-2.32%) |
Sep 13, 2024 | 7.270 | 7.280 | 7.270 | 7.279 | 9,088 | -0.06(-0.86%) |
Sep 12, 2024 | 7.290 | 7.350 | 7.210 | 7.342 | 118,119 | -0.10(-1.32%) |
Sep 11, 2024 | 7.335 | 7.450 | 7.330 | 7.440 | 190,501 | +0.30(+4.20%) |
Sep 10, 2024 | 7.450 | 7.450 | 7.090 | 7.140 | 28,207 | -0.35(-4.67%) |
Sep 09, 2024 | 7.560 | 7.640 | 7.480 | 7.490 | 56,575 | -0.29(-3.73%) |
Sep 06, 2024 | 7.910 | 7.940 | 7.770 | 7.780 | 23,364 | -0.22(-2.75%) |
Sep 05, 2024 | 7.920 | 8.040 | 7.860 | 8.000 | 272,611 | -0.04(-0.50%) |
Sep 04, 2024 | 8.050 | 8.110 | 8.040 | 8.040 | 187,106 | -0.13(-1.59%) |
Sep 03, 2024 | 8.217 | 8.259 | 8.170 | 8.170 | 195,432 | +0.43(+5.56%) |
Aug 30, 2024 | 7.645 | 7.740 | 7.520 | 7.740 | 98,528 | +0.14(+1.84%) |
Aug 29, 2024 | 7.620 | 7.660 | 7.450 | 7.600 | 188,001 | +0.03(+0.40%) |
Aug 28, 2024 | 7.740 | 7.740 | 7.570 | 7.570 | 33,234 | -0.45(-5.61%) |
Aug 27, 2024 | 7.911 | 8.070 | 7.862 | 8.020 | 14,415 | +0.18(+2.36%) |
Aug 26, 2024 | 8.044 | 8.214 | 7.800 | 7.835 | 18,414 | -0.03(-0.32%) |
Aug 23, 2024 | 8.180 | 8.180 | 7.759 | 7.860 | 423,164 | +0.04(+0.54%) |
Aug 22, 2024 | 7.751 | 7.820 | 7.740 | 7.818 | 17,616 | -0.36(-4.43%) |
Aug 21, 2024 | 8.197 | 8.232 | 8.170 | 8.180 | 5,132 | +0.13(+1.61%) |
Aug 20, 2024 | 7.940 | 8.060 | 7.940 | 8.050 | 13,181 | -0.25(-2.98%) |
Aug 19, 2024 | 8.270 | 8.320 | 8.150 | 8.297 | 552,316 | -0.03(-0.40%) |
Aug 16, 2024 | 8.490 | 8.490 | 8.190 | 8.330 | 177,558 | -0.28(-3.25%) |
Aug 15, 2024 | 8.736 | 8.740 | 8.610 | 8.610 | 8,561 | -0.04(-0.46%) |
Aug 14, 2024 | 8.740 | 8.740 | 8.630 | 8.650 | 2,483 | -0.24(-2.70%) |
Aug 13, 2024 | 8.950 | 8.950 | 8.760 | 8.890 | 22,838 | -0.31(-3.37%) |
Aug 12, 2024 | 9.075 | 9.238 | 9.075 | 9.200 | 2,592 | +0.11(+1.24%) |
Aug 09, 2024 | 8.750 | 9.100 | 8.750 | 9.087 | 9,357 | -0.35(-3.74%) |
Aug 08, 2024 | 9.160 | 9.440 | 8.900 | 9.440 | 18,517 | +0.18(+1.94%) |
Aug 07, 2024 | 9.440 | 9.670 | 9.240 | 9.260 | 14,233 | +0.00(+0.04%) |
Aug 06, 2024 | 9.250 | 9.330 | 9.150 | 9.256 | 22,141 | +0.28(+3.07%) |
Aug 05, 2024 | 8.890 | 9.040 | 8.890 | 8.980 | 37,063 | +0.12(+1.35%) |
Aug 02, 2024 | 8.944 | 8.945 | 8.860 | 8.860 | 12,097 | -0.18(-1.99%) |
Aug 01, 2024 | 9.200 | 9.380 | 8.925 | 9.040 | 12,724 | -0.57(-5.93%) |
Jul 31, 2024 | 9.518 | 9.640 | 9.490 | 9.610 | 12,600 | +0.70(+7.86%) |
Jul 30, 2024 | 8.989 | 9.050 | 8.880 | 8.910 | 25,580 | -0.29(-3.10%) |
Jul 29, 2024 | 9.210 | 9.280 | 9.140 | 9.195 | 9,087 | -0.33(-3.47%) |
Jul 26, 2024 | 9.517 | 9.550 | 9.493 | 9.526 | 3,820 | -0.02(-0.25%) |
Jul 25, 2024 | 9.590 | 9.660 | 9.520 | 9.550 | 25,310 | +0.38(+4.14%) |
Jul 24, 2024 | 9.290 | 9.364 | 9.170 | 9.170 | 9,483 | -0.12(-1.34%) |
Jul 23, 2024 | 9.330 | 9.420 | 9.250 | 9.295 | 16,333 | -0.28(-2.87%) |
Jul 22, 2024 | 9.840 | 9.840 | 9.350 | 9.570 | 10,484 | +0.18(+1.92%) |
Jul 19, 2024 | 9.485 | 9.485 | 9.390 | 9.390 | 36,493 | -0.09(-0.98%) |
Jul 18, 2024 | 9.580 | 9.660 | 9.480 | 9.482 | 15,158 | +0.00(+0.03%) |
Jul 17, 2024 | 9.650 | 9.650 | 9.430 | 9.480 | 7,444 | -0.27(-2.77%) |
Jul 16, 2024 | 9.790 | 9.790 | 9.670 | 9.750 | 15,294 | +0.40(+4.28%) |
Jul 15, 2024 | 9.450 | 9.450 | 9.320 | 9.350 | 145,772 | -0.36(-3.74%) |
Jul 12, 2024 | 9.650 | 9.713 | 9.645 | 9.713 | 3,280 | +0.28(+3.01%) |
Jul 11, 2024 | 9.412 | 9.550 | 9.350 | 9.430 | 10,528 | +0.53(+5.96%) |
Jul 10, 2024 | 8.988 | 8.988 | 8.820 | 8.900 | 8,016 | -0.14(-1.55%) |
Jul 09, 2024 | 8.880 | 9.040 | 8.750 | 9.040 | 4,917 | +0.24(+2.73%) |
Jul 08, 2024 | 8.900 | 8.900 | 8.800 | 8.800 | 5,244 | -0.30(-3.30%) |
Jul 05, 2024 | 9.022 | 9.100 | 8.960 | 9.100 | 6,539 | -0.39(-4.10%) |
Jul 03, 2024 | 9.400 | 9.489 | 9.400 | 9.489 | 2,243 | -0.02(-0.21%) |
Jul 02, 2024 | 9.130 | 9.520 | 9.130 | 9.509 | 22,717 | -0.16(-1.66%) |