Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.010 | 7.310 | 6.900 | 6.960 | 524,844 | +0.02(+0.29%) |
Sep 26, 2024 | 6.860 | 7.027 | 6.800 | 6.940 | 721,452 | +0.19(+2.81%) |
Sep 25, 2024 | 8.000 | 8.000 | 6.700 | 6.750 | 1,462,260 | -1.26(-15.73%) |
Sep 24, 2024 | 8.410 | 8.440 | 7.940 | 8.010 | 674,924 | -0.42(-4.98%) |
Sep 23, 2024 | 8.360 | 8.540 | 8.170 | 8.430 | 706,814 | +0.00(+0.00%) |
Sep 20, 2024 | 8.530 | 8.665 | 8.330 | 8.430 | 1,047,714 | -0.10(-1.17%) |
Sep 19, 2024 | 8.260 | 8.750 | 8.090 | 8.530 | 898,763 | +0.56(+7.03%) |
Sep 18, 2024 | 7.900 | 8.170 | 7.831 | 7.970 | 612,495 | +0.09(+1.14%) |
Sep 17, 2024 | 8.100 | 8.170 | 7.800 | 7.880 | 637,729 | -0.11(-1.38%) |
Sep 16, 2024 | 7.870 | 8.180 | 7.870 | 7.990 | 475,011 | +0.09(+1.14%) |
Sep 13, 2024 | 7.970 | 8.060 | 7.830 | 7.900 | 514,612 | +0.03(+0.38%) |
Sep 12, 2024 | 7.540 | 7.930 | 7.420 | 7.870 | 595,554 | +0.36(+4.79%) |
Sep 11, 2024 | 7.550 | 7.680 | 7.470 | 7.510 | 494,578 | -0.04(-0.53%) |
Sep 10, 2024 | 8.000 | 8.010 | 7.540 | 7.550 | 594,395 | -0.42(-5.27%) |
Sep 09, 2024 | 7.710 | 8.130 | 7.700 | 7.970 | 602,797 | +0.26(+3.37%) |
Sep 06, 2024 | 8.010 | 8.040 | 7.631 | 7.710 | 681,900 | -0.26(-3.26%) |
Sep 05, 2024 | 7.880 | 8.000 | 7.720 | 7.970 | 509,517 | +0.12(+1.53%) |
Sep 04, 2024 | 7.570 | 8.025 | 7.543 | 7.850 | 840,463 | +0.13(+1.68%) |
Sep 03, 2024 | 8.950 | 8.950 | 7.660 | 7.720 | 1,932,481 | -1.31(-14.51%) |
Aug 30, 2024 | 9.270 | 9.280 | 8.960 | 9.030 | 528,244 | -0.15(-1.63%) |
Aug 29, 2024 | 9.250 | 9.470 | 9.160 | 9.180 | 505,190 | -0.03(-0.33%) |
Aug 28, 2024 | 9.320 | 9.390 | 9.020 | 9.210 | 732,310 | -0.12(-1.29%) |
Aug 27, 2024 | 9.380 | 9.550 | 9.213 | 9.330 | 559,276 | -0.08(-0.85%) |
Aug 26, 2024 | 9.530 | 9.600 | 8.910 | 9.410 | 892,103 | -0.08(-0.84%) |
Aug 23, 2024 | 9.370 | 9.800 | 9.100 | 9.490 | 2,014,792 | +0.15(+1.61%) |
Aug 22, 2024 | 9.450 | 9.720 | 8.820 | 9.340 | 2,530,693 | -0.48(-4.89%) |
Aug 21, 2024 | 9.000 | 9.890 | 8.810 | 9.820 | 3,773,810 | +0.97(+11.02%) |
Aug 20, 2024 | 10.21 | 10.46 | 8.810 | 8.845 | 2,590,758 | -1.59(-15.28%) |
Aug 19, 2024 | 10.53 | 10.77 | 9.560 | 10.44 | 3,969,536 | -0.05(-0.48%) |
Aug 16, 2024 | 10.01 | 11.91 | 9.660 | 10.49 | 9,944,644 | +0.87(+9.04%) |
Aug 15, 2024 | 6.950 | 9.700 | 6.800 | 9.620 | 16,639,068 | -2.35(-19.63%) |
Aug 14, 2024 | 9.580 | 12.83 | 9.222 | 11.97 | 13,114,123 | +2.54(+26.94%) |
Aug 13, 2024 | 9.260 | 9.500 | 8.850 | 9.430 | 773,693 | +0.25(+2.72%) |
Aug 12, 2024 | 8.800 | 9.590 | 8.785 | 9.180 | 614,893 | +0.49(+5.64%) |
Aug 09, 2024 | 9.250 | 9.355 | 8.660 | 8.690 | 405,108 | -0.49(-5.34%) |
Aug 08, 2024 | 8.850 | 9.545 | 8.770 | 9.180 | 1,016,077 | +0.48(+5.52%) |
Aug 07, 2024 | 8.720 | 9.100 | 8.490 | 8.700 | 1,214,233 | +0.15(+1.81%) |
Aug 06, 2024 | 8.270 | 8.690 | 8.250 | 8.545 | 446,162 | +0.31(+3.83%) |
Aug 05, 2024 | 8.240 | 8.400 | 7.960 | 8.230 | 712,606 | -0.47(-5.40%) |
Aug 02, 2024 | 8.620 | 9.050 | 8.530 | 8.700 | 631,234 | -0.54(-5.84%) |
Aug 01, 2024 | 10.00 | 10.01 | 9.071 | 9.240 | 555,797 | -0.74(-7.41%) |
Jul 31, 2024 | 9.880 | 10.19 | 9.820 | 9.980 | 484,561 | +0.10(+1.01%) |
Jul 30, 2024 | 10.20 | 10.48 | 9.690 | 9.880 | 1,040,028 | -0.23(-2.27%) |
Jul 29, 2024 | 10.55 | 10.70 | 9.860 | 10.11 | 742,950 | -0.41(-3.90%) |
Jul 26, 2024 | 10.23 | 10.70 | 10.17 | 10.52 | 846,765 | +0.51(+5.09%) |
Jul 25, 2024 | 9.690 | 10.19 | 9.610 | 10.01 | 486,726 | +0.29(+2.98%) |
Jul 24, 2024 | 9.630 | 10.05 | 9.470 | 9.720 | 477,161 | +0.08(+0.83%) |
Jul 23, 2024 | 9.570 | 9.760 | 9.460 | 9.640 | 397,306 | +0.03(+0.31%) |
Jul 22, 2024 | 9.290 | 9.680 | 9.125 | 9.610 | 362,430 | +0.28(+3.00%) |
Jul 19, 2024 | 9.380 | 9.455 | 9.020 | 9.330 | 665,197 | +0.27(+2.98%) |
Jul 18, 2024 | 9.060 | 9.340 | 8.890 | 9.060 | 391,217 | +0.05(+0.55%) |
Jul 17, 2024 | 9.110 | 9.270 | 8.880 | 9.010 | 502,561 | -0.27(-2.91%) |
Jul 16, 2024 | 9.200 | 9.420 | 9.070 | 9.280 | 477,986 | +0.15(+1.64%) |
Jul 15, 2024 | 8.760 | 9.240 | 8.750 | 9.130 | 527,347 | +0.41(+4.70%) |
Jul 12, 2024 | 8.770 | 9.020 | 8.590 | 8.720 | 525,068 | +0.03(+0.35%) |
Jul 11, 2024 | 8.480 | 8.770 | 8.315 | 8.690 | 620,317 | +0.16(+1.88%) |
Jul 10, 2024 | 8.060 | 8.540 | 8.000 | 8.530 | 350,695 | +0.46(+5.70%) |
Jul 09, 2024 | 7.910 | 8.100 | 7.895 | 8.070 | 370,377 | +0.19(+2.41%) |
Jul 08, 2024 | 7.820 | 8.370 | 7.760 | 7.880 | 543,334 | +0.14(+1.81%) |
Jul 05, 2024 | 7.620 | 7.760 | 7.510 | 7.740 | 446,532 | +0.00(+0.00%) |
Jul 03, 2024 | 7.800 | 7.840 | 7.650 | 7.740 | 214,609 | -0.06(-0.77%) |
Jul 02, 2024 | 7.530 | 7.920 | 7.430 | 7.800 | 619,667 | +0.25(+3.31%) |