Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.000 | 7.210 | 6.550 | 6.880 | 74,857 | -0.12(-1.71%) |
Sep 26, 2024 | 7.320 | 7.350 | 6.880 | 7.000 | 59,950 | -0.29(-3.98%) |
Sep 25, 2024 | 7.400 | 7.637 | 7.170 | 7.290 | 38,809 | -0.03(-0.41%) |
Sep 24, 2024 | 7.000 | 7.920 | 6.752 | 7.320 | 84,542 | +0.33(+4.72%) |
Sep 23, 2024 | 7.460 | 7.700 | 6.900 | 6.990 | 85,719 | -0.39(-5.28%) |
Sep 20, 2024 | 7.800 | 7.800 | 7.380 | 7.380 | 18,176 | -0.42(-5.38%) |
Sep 19, 2024 | 8.070 | 8.500 | 7.570 | 7.800 | 52,044 | -0.19(-2.38%) |
Sep 18, 2024 | 8.140 | 8.445 | 7.700 | 7.990 | 38,524 | -0.11(-1.36%) |
Sep 17, 2024 | 8.190 | 8.550 | 7.976 | 8.100 | 12,454 | -0.13(-1.58%) |
Sep 16, 2024 | 8.250 | 8.534 | 7.940 | 8.230 | 33,558 | -0.07(-0.84%) |
Sep 13, 2024 | 8.520 | 8.685 | 7.830 | 8.300 | 22,929 | -0.16(-1.89%) |
Sep 12, 2024 | 8.140 | 8.460 | 8.000 | 8.460 | 55,870 | +0.32(+3.93%) |
Sep 11, 2024 | 8.060 | 8.240 | 7.850 | 8.140 | 53,584 | +0.13(+1.62%) |
Sep 10, 2024 | 9.225 | 9.225 | 7.910 | 8.010 | 50,598 | -0.49(-5.76%) |
Sep 09, 2024 | 8.290 | 8.730 | 8.290 | 8.500 | 15,073 | +0.27(+3.28%) |
Sep 06, 2024 | 8.570 | 8.590 | 8.090 | 8.230 | 11,638 | -0.24(-2.83%) |
Sep 05, 2024 | 8.560 | 8.771 | 8.010 | 8.470 | 19,149 | +0.00(+0.00%) |
Sep 04, 2024 | 9.970 | 9.970 | 8.210 | 8.470 | 57,898 | -1.34(-13.66%) |
Sep 03, 2024 | 10.09 | 10.33 | 9.490 | 9.810 | 18,674 | -0.69(-6.57%) |
Aug 30, 2024 | 10.87 | 10.96 | 10.23 | 10.50 | 21,859 | -0.47(-4.28%) |
Aug 29, 2024 | 11.11 | 11.49 | 10.67 | 10.97 | 13,770 | -0.03(-0.27%) |
Aug 28, 2024 | 11.37 | 12.11 | 10.39 | 11.00 | 37,877 | -0.32(-2.83%) |
Aug 27, 2024 | 9.940 | 11.55 | 9.940 | 11.32 | 10,823 | +0.28(+2.54%) |
Aug 26, 2024 | 11.45 | 11.86 | 10.99 | 11.04 | 31,594 | -0.44(-3.83%) |
Aug 23, 2024 | 11.25 | 11.64 | 11.06 | 11.48 | 10,387 | +0.37(+3.33%) |
Aug 22, 2024 | 11.01 | 11.65 | 11.01 | 11.11 | 14,793 | +0.02(+0.18%) |
Aug 21, 2024 | 11.48 | 12.29 | 11.09 | 11.09 | 55,462 | -0.31(-2.72%) |
Aug 20, 2024 | 11.00 | 11.76 | 10.62 | 11.40 | 23,061 | +0.83(+7.85%) |
Aug 19, 2024 | 10.10 | 10.96 | 9.670 | 10.57 | 23,261 | +0.57(+5.70%) |
Aug 16, 2024 | 9.950 | 10.22 | 9.640 | 10.00 | 52,998 | +0.10(+1.01%) |
Aug 15, 2024 | 9.900 | 10.12 | 9.710 | 9.900 | 47,550 | +0.06(+0.61%) |
Aug 14, 2024 | 10.07 | 10.82 | 9.720 | 9.840 | 26,728 | -0.31(-3.05%) |
Aug 13, 2024 | 9.760 | 10.74 | 9.760 | 10.15 | 19,052 | +0.33(+3.36%) |
Aug 12, 2024 | 10.01 | 10.41 | 9.720 | 9.820 | 11,898 | -0.24(-2.39%) |
Aug 09, 2024 | 10.52 | 10.75 | 10.04 | 10.06 | 11,970 | -0.43(-4.10%) |
Aug 08, 2024 | 10.66 | 10.94 | 10.34 | 10.49 | 16,456 | -0.20(-1.87%) |
Aug 07, 2024 | 11.13 | 11.78 | 10.56 | 10.69 | 16,401 | -0.46(-4.13%) |
Aug 06, 2024 | 11.41 | 12.00 | 11.12 | 11.15 | 29,791 | -0.30(-2.62%) |
Aug 05, 2024 | 11.69 | 11.89 | 11.00 | 11.45 | 25,151 | -0.47(-3.94%) |
Aug 02, 2024 | 12.37 | 12.37 | 11.49 | 11.92 | 69,761 | -0.41(-3.33%) |
Aug 01, 2024 | 12.46 | 14.00 | 12.14 | 12.33 | 75,593 | -0.07(-0.56%) |
Jul 31, 2024 | 12.48 | 13.00 | 12.11 | 12.40 | 84,556 | +0.22(+1.81%) |
Jul 30, 2024 | 12.58 | 12.58 | 11.75 | 12.18 | 54,291 | -0.07(-0.57%) |
Jul 29, 2024 | 12.60 | 12.97 | 12.18 | 12.25 | 49,238 | -0.24(-1.92%) |
Jul 26, 2024 | 11.60 | 12.88 | 11.49 | 12.49 | 46,467 | +0.68(+5.76%) |
Jul 25, 2024 | 11.57 | 11.88 | 11.10 | 11.81 | 10,859 | +0.01(+0.08%) |
Jul 24, 2024 | 11.80 | 12.12 | 11.80 | 11.80 | 14,416 | -0.13(-1.09%) |
Jul 23, 2024 | 11.95 | 12.53 | 11.68 | 11.93 | 18,801 | -0.02(-0.17%) |
Jul 22, 2024 | 11.20 | 12.15 | 10.72 | 11.95 | 58,175 | +0.90(+8.14%) |
Jul 19, 2024 | 11.55 | 12.04 | 11.05 | 11.05 | 39,270 | -0.60(-5.15%) |
Jul 18, 2024 | 12.10 | 12.12 | 11.65 | 11.65 | 7,825 | -0.16(-1.35%) |
Jul 17, 2024 | 11.83 | 12.17 | 11.43 | 11.81 | 35,021 | -0.06(-0.51%) |
Jul 16, 2024 | 12.01 | 12.44 | 11.65 | 11.87 | 62,959 | +0.21(+1.80%) |
Jul 15, 2024 | 11.90 | 11.99 | 11.27 | 11.66 | 30,118 | -0.33(-2.75%) |
Jul 12, 2024 | 11.90 | 12.20 | 11.86 | 11.99 | 8,767 | +0.09(+0.76%) |
Jul 11, 2024 | 12.01 | 12.01 | 11.22 | 11.90 | 39,937 | +0.53(+4.66%) |
Jul 10, 2024 | 11.47 | 11.51 | 11.21 | 11.37 | 6,881 | +0.07(+0.62%) |
Jul 09, 2024 | 11.08 | 11.54 | 10.94 | 11.30 | 119,697 | +0.32(+2.91%) |
Jul 08, 2024 | 11.77 | 11.89 | 10.52 | 10.98 | 76,676 | -0.77(-6.55%) |
Jul 05, 2024 | 12.09 | 12.20 | 11.62 | 11.75 | 18,630 | -0.30(-2.49%) |
Jul 03, 2024 | 12.04 | 12.05 | 11.45 | 12.05 | 37,794 | +0.14(+1.18%) |
Jul 02, 2024 | 11.96 | 11.96 | 11.70 | 11.91 | 23,979 | +0.16(+1.36%) |