Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.130 | 6.230 | 6.100 | 6.210 | 792,427 | +0.10(+1.64%) |
Sep 26, 2024 | 6.010 | 6.110 | 5.960 | 6.110 | 922,806 | +0.13(+2.17%) |
Sep 25, 2024 | 6.160 | 6.170 | 5.870 | 5.980 | 919,772 | -0.18(-2.92%) |
Sep 24, 2024 | 6.180 | 6.480 | 6.140 | 6.160 | 941,244 | -0.03(-0.48%) |
Sep 23, 2024 | 6.310 | 6.350 | 6.100 | 6.190 | 596,698 | -0.16(-2.52%) |
Sep 20, 2024 | 6.420 | 6.420 | 6.190 | 6.350 | 879,829 | -0.07(-1.09%) |
Sep 19, 2024 | 6.700 | 6.740 | 6.350 | 6.420 | 940,895 | -0.11(-1.68%) |
Sep 18, 2024 | 6.640 | 6.790 | 6.480 | 6.530 | 913,905 | -0.12(-1.80%) |
Sep 17, 2024 | 6.890 | 6.920 | 6.530 | 6.650 | 1,146,451 | -0.04(-0.60%) |
Sep 16, 2024 | 6.480 | 6.690 | 6.330 | 6.690 | 934,676 | +0.18(+2.76%) |
Sep 13, 2024 | 6.460 | 6.590 | 6.410 | 6.510 | 698,177 | +0.08(+1.24%) |
Sep 12, 2024 | 6.430 | 6.490 | 6.350 | 6.430 | 975,422 | +0.00(+0.00%) |
Sep 11, 2024 | 6.560 | 6.600 | 6.250 | 6.430 | 1,144,927 | -0.15(-2.28%) |
Sep 10, 2024 | 6.650 | 6.690 | 6.320 | 6.580 | 1,076,803 | -0.02(-0.30%) |
Sep 09, 2024 | 6.540 | 6.910 | 6.450 | 6.600 | 1,489,883 | +0.53(+8.73%) |
Sep 06, 2024 | 6.350 | 6.430 | 6.030 | 6.070 | 1,032,657 | -0.33(-5.16%) |
Sep 05, 2024 | 6.660 | 6.760 | 6.390 | 6.400 | 587,772 | -0.21(-3.18%) |
Sep 04, 2024 | 6.700 | 6.930 | 6.570 | 6.610 | 576,930 | -0.26(-3.78%) |
Sep 03, 2024 | 7.260 | 7.400 | 6.710 | 6.870 | 783,641 | -0.18(-2.55%) |
Aug 30, 2024 | 7.050 | 0 | +0.07(+1.00%) | |||
Aug 29, 2024 | 7.180 | 7.240 | 6.940 | 6.980 | 1,001,067 | -0.15(-2.10%) |
Aug 28, 2024 | 7.500 | 7.580 | 7.070 | 7.130 | 800,729 | -0.35(-4.68%) |
Aug 27, 2024 | 7.840 | 7.840 | 6.830 | 7.480 | 2,276,006 | -0.82(-9.88%) |
Aug 26, 2024 | 8.400 | 8.450 | 8.250 | 8.300 | 485,857 | -0.10(-1.19%) |
Aug 23, 2024 | 8.380 | 8.510 | 8.350 | 8.400 | 1,008,725 | +0.05(+0.60%) |
Aug 22, 2024 | 8.690 | 8.710 | 8.280 | 8.350 | 908,424 | -0.37(-4.24%) |
Aug 21, 2024 | 8.720 | 8.830 | 8.650 | 8.720 | 554,416 | +0.03(+0.35%) |
Aug 20, 2024 | 9.100 | 9.120 | 8.610 | 8.690 | 842,046 | -0.35(-3.87%) |
Aug 19, 2024 | 9.660 | 9.680 | 8.960 | 9.040 | 1,756,926 | -0.65(-6.71%) |
Aug 16, 2024 | 9.480 | 9.760 | 9.430 | 9.690 | 762,111 | +0.09(+0.94%) |
Aug 15, 2024 | 9.500 | 9.890 | 9.470 | 9.600 | 1,071,139 | +0.22(+2.35%) |
Aug 14, 2024 | 9.360 | 9.580 | 9.250 | 9.380 | 1,194,867 | +0.06(+0.64%) |
Aug 13, 2024 | 8.800 | 9.370 | 8.700 | 9.320 | 1,556,138 | +0.61(+7.00%) |
Aug 12, 2024 | 8.830 | 9.190 | 8.700 | 8.710 | 895,886 | +0.01(+0.11%) |
Aug 09, 2024 | 8.590 | 8.860 | 8.400 | 8.700 | 2,143,399 | -0.79(-8.32%) |
Aug 08, 2024 | 8.910 | 9.770 | 8.650 | 9.490 | 1,756,124 | +0.67(+7.60%) |
Aug 07, 2024 | 9.100 | 9.360 | 8.770 | 8.820 | 1,398,982 | -0.01(-0.11%) |
Aug 06, 2024 | 8.620 | 8.980 | 8.390 | 8.830 | 1,099,122 | -0.31(-3.39%) |
Aug 02, 2024 | 9.140 | 0 | -0.25(-2.66%) | |||
Aug 01, 2024 | 10.55 | 10.77 | 9.380 | 9.390 | 1,978,999 | -1.16(-11.00%) |
Jul 31, 2024 | 10.50 | 10.88 | 10.26 | 10.55 | 1,325,896 | +0.04(+0.38%) |
Jul 30, 2024 | 10.41 | 11.11 | 10.26 | 10.51 | 2,007,383 | +0.31(+3.04%) |
Jul 29, 2024 | 10.22 | 10.63 | 10.09 | 10.20 | 985,578 | +0.13(+1.29%) |
Jul 26, 2024 | 10.04 | 10.26 | 9.940 | 10.07 | 898,861 | +0.16(+1.61%) |
Jul 25, 2024 | 10.22 | 10.44 | 9.890 | 9.910 | 1,209,952 | -0.22(-2.17%) |
Jul 24, 2024 | 11.14 | 11.16 | 9.940 | 10.13 | 2,385,905 | -1.19(-10.51%) |
Jul 23, 2024 | 11.25 | 11.89 | 10.97 | 11.32 | 2,586,899 | -0.12(-1.05%) |
Jul 22, 2024 | 10.14 | 11.54 | 10.11 | 11.44 | 3,378,623 | +1.66(+16.97%) |
Jul 19, 2024 | 10.06 | 10.06 | 9.670 | 9.780 | 1,023,816 | -0.16(-1.61%) |
Jul 18, 2024 | 10.72 | 11.18 | 9.880 | 9.940 | 3,196,179 | -0.29(-2.83%) |
Jul 17, 2024 | 9.700 | 10.91 | 9.650 | 10.23 | 2,061,555 | +0.17(+1.69%) |
Jul 16, 2024 | 9.840 | 10.24 | 9.450 | 10.06 | 2,229,913 | +0.32(+3.29%) |
Jul 15, 2024 | 8.720 | 10.07 | 8.480 | 9.740 | 1,913,985 | +0.87(+9.81%) |
Jul 12, 2024 | 9.030 | 9.030 | 8.780 | 8.870 | 819,738 | +0.04(+0.45%) |
Jul 11, 2024 | 8.630 | 8.870 | 8.630 | 8.830 | 1,019,757 | +0.22(+2.56%) |
Jul 10, 2024 | 8.490 | 8.730 | 8.330 | 8.610 | 911,807 | +0.14(+1.65%) |
Jul 09, 2024 | 8.510 | 8.730 | 8.280 | 8.470 | 897,250 | -0.10(-1.17%) |
Jul 08, 2024 | 8.670 | 8.730 | 8.460 | 8.570 | 559,458 | -0.07(-0.81%) |
Jul 05, 2024 | 9.020 | 9.050 | 8.640 | 8.640 | 714,041 | -0.36(-4.00%) |
Jul 04, 2024 | 9.000 | 9.020 | 8.920 | 9.000 | 189,008 | +0.08(+0.90%) |
Jul 03, 2024 | 8.610 | 9.330 | 8.610 | 8.920 | 1,614,032 | +0.36(+4.21%) |