Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.010 | 9.230 | 8.883 | 9.135 | 202,953 | +0.27(+2.99%) |
Sep 26, 2024 | 9.030 | 9.230 | 8.730 | 8.870 | 246,831 | -0.12(-1.33%) |
Sep 25, 2024 | 8.930 | 9.137 | 8.850 | 8.990 | 206,425 | +0.05(+0.56%) |
Sep 24, 2024 | 8.740 | 9.108 | 8.720 | 8.940 | 233,996 | +0.20(+2.29%) |
Sep 23, 2024 | 9.120 | 9.160 | 8.720 | 8.740 | 283,868 | -0.26(-2.89%) |
Sep 20, 2024 | 9.090 | 9.191 | 8.900 | 9.000 | 290,099 | -0.08(-0.88%) |
Sep 19, 2024 | 9.230 | 9.420 | 9.050 | 9.080 | 332,074 | +0.03(+0.33%) |
Sep 18, 2024 | 9.380 | 9.450 | 9.030 | 9.050 | 308,480 | -0.33(-3.52%) |
Sep 17, 2024 | 9.500 | 9.786 | 9.270 | 9.380 | 204,055 | -0.12(-1.26%) |
Sep 16, 2024 | 9.550 | 9.620 | 9.340 | 9.500 | 230,724 | -0.04(-0.42%) |
Sep 13, 2024 | 9.770 | 9.910 | 9.530 | 9.540 | 308,947 | -0.27(-2.75%) |
Sep 12, 2024 | 10.00 | 10.40 | 9.810 | 9.810 | 313,747 | -0.15(-1.51%) |
Sep 11, 2024 | 9.850 | 10.01 | 9.650 | 9.960 | 190,886 | +0.09(+0.91%) |
Sep 10, 2024 | 9.710 | 10.00 | 9.560 | 9.870 | 93,917 | +0.09(+0.92%) |
Sep 09, 2024 | 9.700 | 10.09 | 9.700 | 9.780 | 237,071 | +0.11(+1.14%) |
Sep 06, 2024 | 10.42 | 10.42 | 9.520 | 9.670 | 492,080 | -0.78(-7.46%) |
Sep 05, 2024 | 10.86 | 10.98 | 10.44 | 10.45 | 169,311 | -0.41(-3.78%) |
Sep 04, 2024 | 10.46 | 11.04 | 10.35 | 10.86 | 283,369 | +0.30(+2.84%) |
Sep 03, 2024 | 10.93 | 10.95 | 10.36 | 10.56 | 280,838 | -0.44(-4.00%) |
Aug 30, 2024 | 10.86 | 11.16 | 10.42 | 11.00 | 427,855 | +0.23(+2.14%) |
Aug 29, 2024 | 10.79 | 11.74 | 10.35 | 10.77 | 600,427 | +0.13(+1.22%) |
Aug 28, 2024 | 10.51 | 10.69 | 10.15 | 10.64 | 489,621 | +0.10(+0.95%) |
Aug 27, 2024 | 9.250 | 10.70 | 8.910 | 10.54 | 1,516,187 | +1.42(+15.57%) |
Aug 26, 2024 | 8.110 | 9.170 | 8.085 | 9.120 | 397,133 | +1.11(+13.86%) |
Aug 23, 2024 | 7.870 | 8.140 | 7.850 | 8.010 | 117,161 | +0.14(+1.78%) |
Aug 22, 2024 | 8.010 | 8.150 | 7.830 | 7.870 | 164,489 | -0.10(-1.25%) |
Aug 21, 2024 | 7.880 | 8.100 | 7.840 | 7.970 | 159,880 | +0.09(+1.14%) |
Aug 20, 2024 | 8.000 | 8.110 | 7.784 | 7.880 | 179,379 | -0.12(-1.50%) |
Aug 19, 2024 | 7.540 | 8.120 | 7.540 | 8.000 | 274,619 | +0.50(+6.67%) |
Aug 16, 2024 | 7.500 | 7.640 | 7.450 | 7.500 | 113,444 | +0.01(+0.13%) |
Aug 15, 2024 | 7.410 | 7.570 | 7.360 | 7.490 | 123,240 | +0.13(+1.77%) |
Aug 14, 2024 | 7.450 | 7.450 | 7.170 | 7.360 | 155,497 | -0.05(-0.67%) |
Aug 13, 2024 | 7.520 | 7.600 | 7.340 | 7.410 | 168,777 | -0.06(-0.80%) |
Aug 12, 2024 | 7.770 | 7.780 | 7.410 | 7.470 | 170,619 | -0.31(-3.98%) |
Aug 09, 2024 | 8.010 | 8.040 | 7.770 | 7.780 | 134,427 | -0.27(-3.35%) |
Aug 08, 2024 | 7.820 | 8.170 | 7.800 | 8.050 | 262,095 | +0.26(+3.34%) |
Aug 07, 2024 | 8.010 | 8.360 | 7.590 | 7.790 | 319,960 | -0.12(-1.52%) |
Aug 06, 2024 | 8.420 | 8.450 | 7.300 | 7.910 | 985,706 | -0.41(-4.93%) |
Aug 05, 2024 | 7.700 | 8.350 | 7.350 | 8.320 | 404,753 | +0.20(+2.46%) |
Aug 02, 2024 | 7.890 | 8.360 | 7.880 | 8.120 | 339,990 | -0.07(-0.85%) |
Aug 01, 2024 | 8.630 | 8.790 | 7.970 | 8.190 | 282,600 | -0.43(-4.99%) |
Jul 31, 2024 | 8.570 | 8.900 | 8.290 | 8.620 | 174,771 | +0.15(+1.77%) |
Jul 30, 2024 | 8.210 | 8.555 | 8.150 | 8.470 | 140,404 | +0.26(+3.17%) |
Jul 29, 2024 | 8.740 | 8.890 | 8.210 | 8.210 | 92,880 | -0.49(-5.63%) |
Jul 26, 2024 | 8.800 | 8.822 | 8.390 | 8.700 | 163,888 | +0.00(+0.00%) |
Jul 25, 2024 | 8.830 | 9.000 | 8.600 | 8.700 | 143,380 | -0.14(-1.58%) |
Jul 24, 2024 | 8.580 | 8.890 | 8.470 | 8.840 | 173,348 | +0.15(+1.73%) |
Jul 23, 2024 | 8.330 | 8.720 | 8.160 | 8.690 | 381,999 | +0.37(+4.45%) |
Jul 22, 2024 | 8.290 | 8.428 | 8.080 | 8.320 | 167,707 | +0.09(+1.09%) |
Jul 19, 2024 | 7.380 | 8.250 | 7.380 | 8.230 | 369,351 | +0.80(+10.77%) |
Jul 18, 2024 | 7.750 | 7.875 | 7.370 | 7.430 | 200,812 | -0.39(-4.99%) |
Jul 17, 2024 | 7.920 | 8.030 | 7.500 | 7.820 | 300,686 | -0.15(-1.88%) |
Jul 16, 2024 | 7.990 | 8.149 | 7.890 | 7.970 | 156,355 | +0.01(+0.13%) |
Jul 15, 2024 | 8.160 | 8.320 | 7.850 | 7.960 | 127,697 | -0.11(-1.36%) |
Jul 12, 2024 | 8.090 | 8.115 | 7.900 | 8.070 | 220,869 | +0.07(+0.88%) |
Jul 11, 2024 | 8.310 | 8.400 | 7.840 | 8.000 | 321,983 | -0.14(-1.72%) |
Jul 10, 2024 | 8.250 | 8.425 | 8.140 | 8.140 | 145,041 | -0.02(-0.25%) |
Jul 09, 2024 | 7.910 | 8.160 | 7.830 | 8.160 | 119,071 | +0.25(+3.16%) |
Jul 08, 2024 | 8.000 | 8.210 | 7.820 | 7.910 | 154,815 | -0.05(-0.63%) |
Jul 05, 2024 | 7.920 | 8.000 | 7.630 | 7.960 | 152,894 | +0.05(+0.63%) |
Jul 03, 2024 | 7.920 | 8.040 | 7.780 | 7.910 | 116,568 | +0.00(+0.00%) |
Jul 02, 2024 | 8.290 | 8.290 | 7.770 | 7.910 | 248,714 | -0.35(-4.24%) |