Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 7.860 | 8.220 | 7.860 | 7.960 | 175,832 | -0.05(-0.62%) |
Sep 24, 2024 | 7.970 | 8.140 | 7.850 | 8.010 | 98,950 | +0.01(+0.12%) |
Sep 23, 2024 | 8.460 | 8.540 | 7.930 | 8.000 | 170,441 | -0.47(-5.55%) |
Sep 20, 2024 | 8.590 | 8.820 | 8.450 | 8.470 | 202,720 | -0.17(-1.97%) |
Sep 19, 2024 | 8.480 | 8.990 | 8.345 | 8.640 | 137,014 | +0.28(+3.35%) |
Sep 18, 2024 | 8.670 | 9.000 | 8.350 | 8.360 | 228,558 | -0.38(-4.35%) |
Sep 17, 2024 | 8.010 | 9.500 | 7.995 | 8.740 | 361,433 | +0.72(+8.98%) |
Sep 16, 2024 | 8.000 | 8.350 | 7.940 | 8.020 | 75,340 | +0.01(+0.12%) |
Sep 13, 2024 | 8.490 | 8.600 | 7.940 | 8.010 | 160,799 | -0.46(-5.43%) |
Sep 12, 2024 | 8.730 | 8.730 | 8.300 | 8.470 | 93,860 | -0.11(-1.28%) |
Sep 11, 2024 | 8.180 | 8.680 | 8.130 | 8.580 | 186,507 | +0.22(+2.63%) |
Sep 10, 2024 | 8.260 | 8.440 | 8.130 | 8.360 | 99,572 | +0.18(+2.20%) |
Sep 09, 2024 | 7.900 | 8.400 | 7.806 | 8.180 | 104,695 | +0.31(+3.94%) |
Sep 06, 2024 | 7.770 | 7.923 | 7.450 | 7.870 | 129,734 | +0.01(+0.13%) |
Sep 05, 2024 | 8.580 | 8.580 | 7.710 | 7.860 | 245,481 | -0.57(-6.76%) |
Sep 04, 2024 | 8.200 | 8.575 | 8.191 | 8.430 | 139,454 | +0.06(+0.72%) |
Sep 03, 2024 | 8.340 | 8.700 | 8.140 | 8.370 | 116,644 | -0.09(-1.06%) |
Aug 30, 2024 | 8.710 | 8.820 | 8.260 | 8.460 | 110,069 | -0.36(-4.08%) |
Aug 29, 2024 | 8.780 | 9.090 | 8.630 | 8.820 | 124,093 | +0.05(+0.57%) |
Aug 28, 2024 | 9.130 | 9.150 | 8.610 | 8.770 | 209,471 | -0.36(-3.94%) |
Aug 27, 2024 | 9.520 | 9.820 | 9.110 | 9.130 | 150,496 | -0.54(-5.58%) |
Aug 26, 2024 | 9.570 | 9.950 | 9.400 | 9.670 | 125,022 | -0.02(-0.21%) |
Aug 23, 2024 | 9.250 | 9.982 | 9.220 | 9.690 | 351,010 | +0.50(+5.44%) |
Aug 22, 2024 | 9.670 | 9.930 | 9.010 | 9.190 | 191,605 | -0.42(-4.37%) |
Aug 21, 2024 | 9.050 | 9.799 | 8.900 | 9.610 | 341,278 | +0.69(+7.74%) |
Aug 20, 2024 | 8.900 | 9.240 | 8.650 | 8.920 | 95,976 | +0.05(+0.56%) |
Aug 19, 2024 | 8.490 | 9.060 | 8.400 | 8.870 | 242,423 | +0.34(+3.99%) |
Aug 16, 2024 | 9.000 | 9.102 | 8.420 | 8.530 | 268,936 | -0.32(-3.62%) |
Aug 15, 2024 | 8.200 | 9.582 | 8.050 | 8.850 | 662,251 | +1.09(+14.05%) |
Aug 14, 2024 | 7.970 | 8.070 | 7.720 | 7.760 | 204,028 | -0.20(-2.51%) |
Aug 13, 2024 | 8.100 | 8.190 | 7.870 | 7.960 | 156,120 | +0.09(+1.14%) |
Aug 12, 2024 | 7.840 | 7.910 | 7.580 | 7.870 | 115,392 | +0.18(+2.34%) |
Aug 09, 2024 | 8.300 | 8.460 | 7.560 | 7.690 | 324,176 | -0.56(-6.79%) |
Aug 08, 2024 | 8.110 | 8.500 | 7.830 | 8.250 | 202,046 | +0.23(+2.87%) |
Aug 07, 2024 | 8.500 | 8.500 | 7.820 | 8.020 | 322,761 | -0.33(-3.95%) |
Aug 06, 2024 | 8.920 | 8.920 | 8.350 | 8.350 | 263,333 | -0.05(-0.60%) |
Aug 05, 2024 | 7.870 | 8.570 | 7.700 | 8.400 | 256,602 | -0.26(-3.00%) |
Aug 02, 2024 | 8.870 | 8.988 | 8.410 | 8.660 | 247,843 | -0.43(-4.73%) |
Aug 01, 2024 | 9.390 | 9.850 | 8.880 | 9.090 | 371,312 | -0.22(-2.36%) |
Jul 31, 2024 | 9.330 | 9.850 | 8.760 | 9.310 | 438,115 | -0.14(-1.48%) |
Jul 30, 2024 | 10.59 | 10.65 | 9.400 | 9.450 | 451,551 | -1.13(-10.68%) |
Jul 29, 2024 | 11.08 | 11.29 | 10.41 | 10.58 | 227,260 | -0.38(-3.47%) |
Jul 26, 2024 | 10.47 | 11.20 | 10.18 | 10.96 | 371,904 | +0.49(+4.68%) |
Jul 25, 2024 | 10.71 | 10.84 | 10.20 | 10.47 | 194,074 | -0.30(-2.79%) |
Jul 24, 2024 | 10.52 | 11.69 | 10.50 | 10.77 | 695,759 | +0.12(+1.13%) |
Jul 23, 2024 | 10.72 | 11.11 | 10.50 | 10.65 | 284,565 | -0.10(-0.93%) |
Jul 22, 2024 | 11.48 | 11.54 | 10.32 | 10.75 | 405,860 | -0.58(-5.12%) |
Jul 19, 2024 | 11.28 | 11.54 | 10.52 | 11.33 | 444,256 | -0.06(-0.53%) |
Jul 18, 2024 | 12.45 | 12.57 | 11.15 | 11.39 | 533,048 | -1.07(-8.59%) |
Jul 17, 2024 | 12.21 | 13.38 | 11.77 | 12.46 | 601,954 | -0.05(-0.40%) |
Jul 16, 2024 | 12.60 | 13.91 | 12.44 | 12.51 | 959,737 | -0.13(-1.03%) |
Jul 15, 2024 | 12.03 | 13.00 | 12.03 | 12.64 | 506,088 | +0.48(+3.95%) |
Jul 12, 2024 | 13.26 | 13.53 | 12.02 | 12.16 | 982,852 | -0.95(-7.25%) |
Jul 11, 2024 | 12.54 | 14.80 | 12.42 | 13.11 | 2,579,303 | +1.03(+8.53%) |
Jul 10, 2024 | 14.02 | 14.14 | 11.42 | 12.08 | 2,113,474 | -2.49(-17.09%) |
Jul 09, 2024 | 15.13 | 17.88 | 13.75 | 14.57 | 3,956,064 | -0.89(-5.76%) |
Jul 08, 2024 | 11.10 | 17.32 | 11.10 | 15.46 | 22,133,016 | +4.36(+39.28%) |
Jul 05, 2024 | 7.700 | 11.46 | 7.690 | 11.10 | 16,203,707 | +3.02(+37.38%) |
Jul 03, 2024 | 9.180 | 9.240 | 7.380 | 8.080 | 5,394,831 | -1.20(-12.93%) |
Jul 02, 2024 | 5.330 | 12.51 | 4.530 | 9.280 | 40,667,072 | +4.01(+76.09%) |