Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.920 | 6.980 | 6.840 | 6.960 | 441,372 | +0.00(+0.00%) |
Sep 26, 2024 | 6.840 | 7.090 | 6.810 | 6.960 | 660,916 | -0.80(-10.31%) |
Sep 25, 2024 | 7.680 | 7.790 | 7.610 | 7.760 | 169,578 | +0.25(+3.33%) |
Sep 24, 2024 | 7.750 | 7.820 | 7.485 | 7.510 | 252,436 | -0.94(-11.12%) |
Sep 23, 2024 | 8.520 | 8.550 | 8.390 | 8.450 | 40,468 | -0.17(-1.97%) |
Sep 20, 2024 | 8.610 | 8.750 | 8.590 | 8.620 | 164,676 | +0.01(+0.12%) |
Sep 19, 2024 | 8.690 | 8.855 | 8.538 | 8.610 | 175,789 | -0.58(-6.26%) |
Sep 18, 2024 | 9.050 | 9.210 | 8.820 | 9.185 | 108,856 | +0.11(+1.16%) |
Sep 17, 2024 | 8.980 | 9.140 | 8.970 | 9.080 | 52,780 | +0.00(+0.00%) |
Sep 16, 2024 | 9.080 | 9.210 | 9.080 | 9.080 | 60,595 | -0.13(-1.41%) |
Sep 13, 2024 | 9.210 | 9.230 | 9.140 | 9.210 | 75,438 | -0.09(-0.97%) |
Sep 12, 2024 | 9.500 | 9.550 | 9.300 | 9.300 | 147,626 | -0.25(-2.62%) |
Sep 11, 2024 | 9.770 | 10.04 | 9.515 | 9.550 | 106,209 | -0.17(-1.75%) |
Sep 10, 2024 | 9.680 | 9.930 | 9.680 | 9.720 | 130,709 | +0.10(+1.04%) |
Sep 09, 2024 | 9.700 | 9.750 | 9.560 | 9.620 | 105,403 | -0.25(-2.53%) |
Sep 06, 2024 | 9.360 | 9.888 | 9.350 | 9.870 | 165,877 | +0.54(+5.79%) |
Sep 05, 2024 | 9.370 | 9.430 | 9.240 | 9.330 | 71,291 | -0.05(-0.53%) |
Sep 04, 2024 | 9.440 | 9.440 | 9.215 | 9.380 | 147,807 | +0.04(+0.43%) |
Sep 03, 2024 | 9.050 | 9.390 | 9.050 | 9.340 | 207,042 | +0.50(+5.66%) |
Aug 30, 2024 | 8.760 | 8.950 | 8.750 | 8.840 | 167,480 | -0.04(-0.45%) |
Aug 29, 2024 | 8.820 | 8.910 | 8.732 | 8.880 | 152,572 | -0.03(-0.34%) |
Aug 28, 2024 | 8.770 | 8.970 | 8.770 | 8.910 | 116,089 | +0.20(+2.30%) |
Aug 27, 2024 | 8.740 | 8.810 | 8.680 | 8.710 | 46,502 | -0.03(-0.34%) |
Aug 26, 2024 | 8.640 | 8.775 | 8.640 | 8.740 | 56,957 | +0.24(+2.82%) |
Aug 23, 2024 | 8.680 | 8.760 | 8.460 | 8.500 | 120,421 | -0.48(-5.35%) |
Aug 22, 2024 | 8.730 | 8.990 | 8.710 | 8.980 | 116,525 | +0.30(+3.46%) |
Aug 21, 2024 | 8.700 | 8.720 | 8.590 | 8.680 | 96,247 | -0.05(-0.57%) |
Aug 20, 2024 | 8.620 | 8.790 | 8.600 | 8.730 | 58,063 | +0.20(+2.34%) |
Aug 19, 2024 | 8.650 | 8.690 | 8.490 | 8.530 | 150,343 | -0.25(-2.85%) |
Aug 16, 2024 | 8.920 | 8.950 | 8.760 | 8.780 | 99,226 | -0.29(-3.25%) |
Aug 15, 2024 | 9.230 | 9.260 | 9.015 | 9.075 | 179,793 | -0.32(-3.36%) |
Aug 14, 2024 | 9.280 | 9.480 | 9.270 | 9.390 | 126,030 | +0.17(+1.79%) |
Aug 13, 2024 | 9.480 | 9.480 | 9.215 | 9.225 | 86,309 | -0.29(-3.00%) |
Aug 12, 2024 | 9.560 | 9.615 | 9.430 | 9.510 | 88,375 | -0.13(-1.35%) |
Aug 09, 2024 | 9.750 | 9.810 | 9.590 | 9.640 | 110,486 | -0.14(-1.45%) |
Aug 08, 2024 | 10.07 | 10.16 | 9.755 | 9.782 | 115,041 | -0.70(-6.66%) |
Aug 07, 2024 | 9.940 | 10.50 | 9.920 | 10.48 | 114,892 | -0.19(-1.78%) |
Aug 06, 2024 | 10.89 | 11.02 | 10.44 | 10.67 | 180,722 | -0.19(-1.75%) |
Aug 05, 2024 | 11.61 | 11.61 | 10.65 | 10.86 | 441,346 | +0.87(+8.71%) |
Aug 02, 2024 | 10.06 | 10.16 | 9.950 | 9.990 | 189,207 | +0.44(+4.60%) |
Aug 01, 2024 | 9.200 | 9.650 | 9.160 | 9.551 | 80,800 | +0.44(+4.84%) |
Jul 31, 2024 | 9.090 | 9.170 | 8.990 | 9.110 | 110,921 | -0.63(-6.47%) |
Jul 30, 2024 | 9.600 | 9.815 | 9.585 | 9.740 | 99,709 | +0.13(+1.35%) |
Jul 29, 2024 | 9.510 | 9.690 | 9.510 | 9.610 | 81,373 | +0.13(+1.37%) |
Jul 26, 2024 | 9.530 | 9.610 | 9.420 | 9.480 | 188,226 | -0.29(-2.92%) |
Jul 25, 2024 | 9.780 | 9.870 | 9.550 | 9.765 | 131,022 | +0.11(+1.09%) |
Jul 24, 2024 | 9.380 | 9.660 | 9.350 | 9.660 | 122,862 | +0.40(+4.32%) |
Jul 23, 2024 | 9.220 | 9.275 | 9.165 | 9.260 | 50,628 | +0.24(+2.66%) |
Jul 22, 2024 | 9.100 | 9.120 | 8.980 | 9.020 | 131,439 | -0.18(-1.96%) |
Jul 19, 2024 | 9.070 | 9.240 | 9.030 | 9.200 | 139,100 | +0.24(+2.74%) |
Jul 18, 2024 | 8.690 | 8.999 | 8.658 | 8.955 | 148,224 | +0.26(+2.93%) |
Jul 17, 2024 | 8.630 | 8.710 | 8.620 | 8.700 | 206,917 | +0.41(+4.95%) |
Jul 16, 2024 | 8.420 | 8.435 | 8.290 | 8.290 | 100,274 | -0.13(-1.54%) |
Jul 15, 2024 | 8.300 | 8.465 | 8.300 | 8.420 | 138,215 | +0.23(+2.81%) |
Jul 12, 2024 | 8.180 | 8.190 | 8.103 | 8.190 | 59,236 | -0.08(-0.97%) |
Jul 11, 2024 | 8.120 | 8.321 | 8.120 | 8.270 | 82,333 | -0.14(-1.61%) |
Jul 10, 2024 | 8.460 | 8.490 | 8.405 | 8.405 | 63,276 | -0.12(-1.40%) |
Jul 09, 2024 | 8.600 | 8.621 | 8.520 | 8.525 | 48,279 | -0.12(-1.45%) |
Jul 08, 2024 | 8.600 | 8.650 | 8.551 | 8.650 | 87,451 | +0.02(+0.23%) |
Jul 05, 2024 | 8.660 | 8.810 | 8.630 | 8.630 | 40,414 | -0.09(-1.03%) |
Jul 03, 2024 | 8.980 | 8.980 | 8.720 | 8.720 | 52,833 | -0.43(-4.70%) |
Jul 02, 2024 | 9.330 | 9.330 | 9.120 | 9.150 | 56,009 | -0.08(-0.87%) |