Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 9.610 | 9.860 | 9.250 | 9.430 | 837,028 | -0.27(-2.78%) |
Sep 27, 2024 | 8.880 | 9.955 | 8.610 | 9.700 | 1,231,972 | +0.90(+10.23%) |
Sep 26, 2024 | 8.920 | 9.200 | 8.430 | 8.800 | 824,682 | -0.06(-0.68%) |
Sep 25, 2024 | 7.450 | 9.090 | 7.420 | 8.860 | 1,418,876 | +1.42(+19.09%) |
Sep 24, 2024 | 7.020 | 7.580 | 6.980 | 7.440 | 551,304 | +0.45(+6.44%) |
Sep 23, 2024 | 6.960 | 7.095 | 6.822 | 6.990 | 225,082 | +0.11(+1.60%) |
Sep 20, 2024 | 6.630 | 7.145 | 6.610 | 6.880 | 781,706 | +0.17(+2.53%) |
Sep 19, 2024 | 6.720 | 6.801 | 6.540 | 6.710 | 251,449 | +0.20(+3.07%) |
Sep 18, 2024 | 6.560 | 6.800 | 6.338 | 6.510 | 267,922 | +0.07(+1.09%) |
Sep 17, 2024 | 6.420 | 6.750 | 6.400 | 6.440 | 198,980 | +0.04(+0.63%) |
Sep 16, 2024 | 6.450 | 6.480 | 6.320 | 6.400 | 173,672 | +0.01(+0.16%) |
Sep 13, 2024 | 6.470 | 6.530 | 6.200 | 6.390 | 286,050 | +0.00(+0.00%) |
Sep 12, 2024 | 6.200 | 6.520 | 6.200 | 6.390 | 207,789 | +0.27(+4.41%) |
Sep 11, 2024 | 6.110 | 6.190 | 5.920 | 6.120 | 243,469 | -0.06(-0.97%) |
Sep 10, 2024 | 5.920 | 6.309 | 5.920 | 6.180 | 252,264 | +0.25(+4.22%) |
Sep 09, 2024 | 5.880 | 6.085 | 5.760 | 5.930 | 283,818 | +0.08(+1.37%) |
Sep 06, 2024 | 6.260 | 6.300 | 5.810 | 5.850 | 430,875 | -0.42(-6.70%) |
Sep 05, 2024 | 6.410 | 6.410 | 6.245 | 6.270 | 272,598 | -0.06(-0.95%) |
Sep 04, 2024 | 6.460 | 6.660 | 6.260 | 6.330 | 170,847 | -0.14(-2.16%) |
Sep 03, 2024 | 6.610 | 6.640 | 6.290 | 6.470 | 388,022 | -0.24(-3.58%) |
Aug 30, 2024 | 6.990 | 7.000 | 6.630 | 6.710 | 451,969 | -0.34(-4.82%) |
Aug 29, 2024 | 6.590 | 7.110 | 6.490 | 7.050 | 366,788 | +0.51(+7.80%) |
Aug 28, 2024 | 6.410 | 6.540 | 6.212 | 6.540 | 397,631 | +0.03(+0.46%) |
Aug 27, 2024 | 6.330 | 6.600 | 6.270 | 6.510 | 254,134 | +0.26(+4.16%) |
Aug 26, 2024 | 6.090 | 6.460 | 6.040 | 6.250 | 301,882 | +0.25(+4.17%) |
Aug 23, 2024 | 6.220 | 6.340 | 5.840 | 6.000 | 444,945 | -0.10(-1.64%) |
Aug 22, 2024 | 5.840 | 6.190 | 5.690 | 6.100 | 381,489 | +0.20(+3.39%) |
Aug 21, 2024 | 6.020 | 6.160 | 5.900 | 5.900 | 332,566 | -0.08(-1.34%) |
Aug 20, 2024 | 6.130 | 6.180 | 5.750 | 5.980 | 400,139 | +0.02(+0.34%) |
Aug 19, 2024 | 5.740 | 6.020 | 5.740 | 5.960 | 263,303 | +0.22(+3.83%) |
Aug 16, 2024 | 5.690 | 5.820 | 5.580 | 5.740 | 431,940 | -0.01(-0.17%) |
Aug 15, 2024 | 6.390 | 6.410 | 5.730 | 5.750 | 382,496 | -0.50(-8.00%) |
Aug 14, 2024 | 6.070 | 6.290 | 5.760 | 6.250 | 743,927 | +0.20(+3.31%) |
Aug 13, 2024 | 5.590 | 6.070 | 5.560 | 6.050 | 602,456 | +0.48(+8.62%) |
Aug 12, 2024 | 5.750 | 5.810 | 5.210 | 5.570 | 1,002,426 | -0.16(-2.79%) |
Aug 09, 2024 | 5.640 | 5.740 | 5.450 | 5.730 | 464,039 | +0.10(+1.78%) |
Aug 08, 2024 | 5.310 | 6.000 | 5.310 | 5.630 | 895,617 | +0.29(+5.33%) |
Aug 07, 2024 | 5.850 | 5.890 | 4.860 | 5.345 | 2,905,596 | -1.50(-21.86%) |
Aug 06, 2024 | 6.670 | 7.060 | 6.600 | 6.840 | 375,377 | +0.18(+2.70%) |
Aug 05, 2024 | 6.550 | 6.890 | 6.350 | 6.660 | 437,645 | -0.39(-5.53%) |
Aug 02, 2024 | 7.280 | 7.420 | 6.880 | 7.050 | 522,968 | -0.49(-6.44%) |