Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.180 | 7.570 | 7.180 | 7.360 | 899,858 | +0.29(+4.10%) |
Sep 26, 2024 | 6.940 | 7.290 | 6.880 | 7.070 | 989,734 | +0.22(+3.21%) |
Sep 25, 2024 | 6.940 | 6.990 | 6.740 | 6.850 | 952,435 | -0.08(-1.15%) |
Sep 24, 2024 | 7.310 | 7.500 | 6.915 | 6.930 | 1,282,751 | -0.29(-4.02%) |
Sep 23, 2024 | 7.220 | 7.730 | 7.200 | 7.220 | 2,224,455 | +0.16(+2.27%) |
Sep 20, 2024 | 7.090 | 7.350 | 6.980 | 7.060 | 13,920,500 | -0.10(-1.40%) |
Sep 19, 2024 | 7.530 | 7.580 | 7.100 | 7.160 | 1,418,044 | -0.16(-2.19%) |
Sep 18, 2024 | 7.190 | 7.620 | 7.040 | 7.320 | 1,304,384 | +0.11(+1.53%) |
Sep 17, 2024 | 7.360 | 7.480 | 7.180 | 7.210 | 1,012,278 | -0.09(-1.23%) |
Sep 16, 2024 | 7.650 | 7.700 | 6.960 | 7.300 | 1,427,556 | -0.35(-4.58%) |
Sep 13, 2024 | 7.650 | 7.840 | 7.470 | 7.650 | 899,937 | +0.08(+1.06%) |
Sep 12, 2024 | 7.650 | 7.728 | 7.390 | 7.570 | 1,006,060 | -0.05(-0.66%) |
Sep 11, 2024 | 7.070 | 7.660 | 7.000 | 7.620 | 1,150,718 | +0.56(+7.93%) |
Sep 10, 2024 | 7.260 | 7.360 | 6.720 | 7.060 | 1,526,468 | -0.24(-3.29%) |
Sep 09, 2024 | 7.800 | 7.840 | 7.260 | 7.300 | 2,113,543 | -0.70(-8.75%) |
Sep 06, 2024 | 8.360 | 8.445 | 8.000 | 8.000 | 699,869 | -0.35(-4.19%) |
Sep 05, 2024 | 8.390 | 8.610 | 8.305 | 8.350 | 586,343 | +0.00(+0.00%) |
Sep 04, 2024 | 8.640 | 8.870 | 8.340 | 8.350 | 880,685 | -0.30(-3.47%) |
Sep 03, 2024 | 8.830 | 8.910 | 8.510 | 8.650 | 980,410 | -0.28(-3.14%) |
Aug 30, 2024 | 9.390 | 9.416 | 8.870 | 8.930 | 768,822 | -0.30(-3.25%) |
Aug 29, 2024 | 9.071 | 9.449 | 8.872 | 9.230 | 739,353 | +0.26(+2.88%) |
Aug 28, 2024 | 9.160 | 9.250 | 8.962 | 8.972 | 442,023 | -0.22(-2.38%) |
Aug 27, 2024 | 9.985 | 9.985 | 9.160 | 9.190 | 578,475 | -0.80(-8.05%) |
Aug 26, 2024 | 10.02 | 10.09 | 9.812 | 9.995 | 632,823 | +0.06(+0.60%) |
Aug 23, 2024 | 9.617 | 10.01 | 9.528 | 9.935 | 742,511 | +0.43(+4.49%) |
Aug 22, 2024 | 9.727 | 9.806 | 9.409 | 9.508 | 717,521 | -0.16(-1.64%) |
Aug 21, 2024 | 9.727 | 9.826 | 9.647 | 9.667 | 475,615 | +0.05(+0.52%) |
Aug 20, 2024 | 9.697 | 9.856 | 9.568 | 9.617 | 582,469 | -0.07(-0.72%) |
Aug 19, 2024 | 9.717 | 9.856 | 9.657 | 9.687 | 548,507 | -0.04(-0.41%) |
Aug 16, 2024 | 9.697 | 9.846 | 9.538 | 9.727 | 490,338 | -0.08(-0.81%) |
Aug 15, 2024 | 9.796 | 9.995 | 9.697 | 9.806 | 580,158 | +0.27(+2.81%) |
Aug 14, 2024 | 9.439 | 9.598 | 9.121 | 9.538 | 955,859 | +0.15(+1.59%) |
Aug 13, 2024 | 9.101 | 9.429 | 8.743 | 9.389 | 1,219,632 | +0.40(+4.42%) |
Aug 12, 2024 | 9.717 | 9.747 | 8.942 | 8.992 | 1,120,429 | -1.01(-10.13%) |
Aug 09, 2024 | 10.64 | 10.81 | 9.955 | 10.01 | 924,085 | -0.33(-3.17%) |
Aug 08, 2024 | 10.45 | 10.65 | 10.15 | 10.33 | 703,881 | -0.09(-0.86%) |
Aug 07, 2024 | 10.26 | 10.59 | 10.18 | 10.42 | 811,695 | +0.25(+2.44%) |
Aug 06, 2024 | 10.17 | 10.44 | 10.03 | 10.17 | 664,559 | -0.01(-0.10%) |
Aug 05, 2024 | 10.32 | 10.32 | 9.906 | 10.18 | 948,472 | -0.61(-5.62%) |
Aug 02, 2024 | 10.43 | 10.99 | 10.35 | 10.79 | 629,842 | -0.09(-0.82%) |
Aug 01, 2024 | 11.18 | 11.34 | 10.68 | 10.88 | 604,393 | -0.27(-2.41%) |
Jul 31, 2024 | 11.15 | 11.56 | 10.99 | 11.15 | 557,765 | +0.04(+0.36%) |
Jul 30, 2024 | 10.54 | 11.17 | 10.54 | 11.11 | 544,031 | +0.43(+4.00%) |
Jul 29, 2024 | 10.69 | 10.75 | 10.49 | 10.68 | 503,094 | +0.03(+0.28%) |
Jul 26, 2024 | 10.54 | 10.66 | 10.26 | 10.65 | 406,827 | +0.33(+3.18%) |
Jul 25, 2024 | 10.32 | 10.44 | 10.11 | 10.32 | 374,424 | +0.11(+1.07%) |
Jul 24, 2024 | 10.03 | 10.37 | 9.921 | 10.21 | 463,716 | +0.05(+0.49%) |
Jul 23, 2024 | 10.01 | 10.35 | 9.975 | 10.16 | 611,647 | +0.09(+0.89%) |
Jul 22, 2024 | 10.10 | 10.18 | 9.677 | 10.07 | 712,082 | +0.00(+0.00%) |
Jul 19, 2024 | 10.56 | 10.56 | 9.876 | 10.07 | 425,534 | -0.58(-5.41%) |
Jul 18, 2024 | 10.73 | 11.09 | 10.58 | 10.65 | 497,868 | -0.23(-2.10%) |
Jul 17, 2024 | 10.57 | 11.10 | 10.57 | 10.88 | 589,332 | +0.23(+2.15%) |
Jul 16, 2024 | 10.31 | 10.66 | 10.19 | 10.65 | 688,766 | +0.47(+4.59%) |
Jul 15, 2024 | 10.34 | 10.51 | 10.09 | 10.18 | 572,978 | -0.15(-1.44%) |
Jul 12, 2024 | 10.53 | 10.68 | 10.16 | 10.33 | 541,237 | -0.06(-0.57%) |
Jul 11, 2024 | 10.33 | 10.65 | 10.24 | 10.39 | 558,620 | +0.32(+3.16%) |
Jul 10, 2024 | 9.776 | 10.07 | 9.722 | 10.07 | 603,248 | +0.37(+3.79%) |
Jul 09, 2024 | 10.66 | 10.66 | 9.697 | 9.707 | 713,217 | -1.02(-9.54%) |
Jul 08, 2024 | 11.01 | 11.22 | 10.72 | 10.73 | 882,798 | -0.19(-1.73%) |
Jul 05, 2024 | 10.85 | 10.97 | 10.75 | 10.92 | 931,552 | +0.02(+0.18%) |
Jul 03, 2024 | 10.68 | 11.02 | 10.64 | 10.90 | 330,064 | +0.27(+2.52%) |
Jul 02, 2024 | 10.36 | 10.64 | 10.33 | 10.63 | 695,759 | +0.30(+2.88%) |