Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.400 | 9.400 | 9.030 | 9.400 | 13,987 | +0.05(+0.53%) |
Sep 26, 2024 | 9.190 | 9.350 | 8.493 | 9.350 | 24,694 | +0.25(+2.70%) |
Sep 25, 2024 | 9.770 | 9.775 | 9.020 | 9.104 | 23,394 | -0.65(-6.63%) |
Sep 24, 2024 | 9.670 | 9.800 | 9.492 | 9.750 | 10,819 | +0.08(+0.83%) |
Sep 23, 2024 | 9.790 | 9.790 | 9.510 | 9.670 | 6,403 | -0.05(-0.51%) |
Sep 20, 2024 | 9.510 | 9.720 | 9.080 | 9.720 | 12,279 | +0.35(+3.72%) |
Sep 19, 2024 | 9.400 | 9.630 | 9.050 | 9.371 | 8,571 | +0.19(+2.08%) |
Sep 18, 2024 | 9.050 | 9.600 | 9.050 | 9.180 | 11,044 | -0.24(-2.53%) |
Sep 17, 2024 | 9.000 | 9.500 | 8.610 | 9.418 | 24,094 | +0.78(+9.01%) |
Sep 16, 2024 | 8.980 | 8.980 | 8.340 | 8.640 | 4,080 | -0.34(-3.79%) |
Sep 13, 2024 | 8.565 | 8.990 | 8.565 | 8.980 | 14,396 | -0.01(-0.11%) |
Sep 12, 2024 | 8.360 | 9.030 | 8.050 | 8.990 | 7,931 | +0.79(+9.63%) |
Sep 11, 2024 | 8.110 | 8.370 | 8.030 | 8.200 | 6,283 | +0.10(+1.23%) |
Sep 10, 2024 | 8.140 | 8.250 | 8.090 | 8.100 | 3,132 | -0.05(-0.61%) |
Sep 09, 2024 | 7.940 | 8.280 | 7.850 | 8.150 | 19,096 | +0.59(+7.80%) |
Sep 06, 2024 | 7.690 | 7.905 | 7.500 | 7.560 | 7,029 | -0.14(-1.82%) |
Sep 05, 2024 | 8.220 | 8.220 | 7.700 | 7.700 | 5,636 | +0.18(+2.39%) |
Sep 04, 2024 | 8.020 | 8.020 | 7.500 | 7.520 | 28,402 | -0.39(-4.93%) |
Sep 03, 2024 | 7.100 | 8.850 | 7.100 | 7.910 | 16,238 | +0.91(+13.00%) |
Aug 30, 2024 | 8.850 | 9.250 | 6.840 | 7.000 | 71,966 | -2.05(-22.65%) |
Aug 29, 2024 | 9.360 | 10.24 | 8.850 | 9.050 | 137,145 | -0.45(-4.74%) |
Aug 28, 2024 | 11.87 | 11.87 | 9.080 | 9.500 | 51,803 | -1.46(-13.32%) |
Aug 27, 2024 | 9.710 | 11.50 | 8.960 | 10.96 | 65,038 | +0.96(+9.60%) |
Aug 26, 2024 | 10.10 | 11.50 | 9.400 | 10.00 | 89,378 | +0.80(+8.70%) |
Aug 23, 2024 | 8.500 | 9.370 | 8.500 | 9.200 | 26,760 | +0.75(+8.88%) |
Aug 22, 2024 | 8.490 | 8.650 | 8.410 | 8.450 | 3,032 | -0.20(-2.31%) |
Aug 21, 2024 | 8.530 | 9.140 | 8.530 | 8.650 | 17,065 | -0.26(-2.92%) |
Aug 20, 2024 | 9.080 | 9.530 | 8.520 | 8.910 | 10,746 | -0.34(-3.68%) |
Aug 19, 2024 | 9.500 | 10.05 | 8.600 | 9.250 | 14,673 | +0.18(+1.98%) |
Aug 16, 2024 | 10.00 | 10.25 | 9.065 | 9.070 | 10,815 | -0.23(-2.47%) |
Aug 15, 2024 | 9.360 | 9.750 | 9.250 | 9.300 | 11,569 | -0.87(-8.56%) |
Aug 14, 2024 | 9.610 | 10.46 | 9.610 | 10.17 | 8,372 | +0.29(+2.94%) |
Aug 13, 2024 | 10.47 | 10.50 | 9.650 | 9.880 | 9,761 | -0.02(-0.20%) |
Aug 12, 2024 | 10.52 | 10.79 | 9.700 | 9.900 | 20,057 | -0.78(-7.30%) |
Aug 09, 2024 | 10.82 | 11.46 | 10.68 | 10.68 | 5,293 | -0.79(-6.85%) |
Aug 08, 2024 | 10.70 | 11.60 | 9.820 | 11.46 | 9,139 | +0.56(+5.18%) |
Aug 07, 2024 | 11.60 | 11.60 | 10.90 | 10.90 | 1,231 | +0.06(+0.55%) |
Aug 06, 2024 | 10.40 | 11.62 | 10.40 | 10.84 | 10,553 | +0.55(+5.31%) |
Aug 05, 2024 | 10.50 | 11.70 | 9.500 | 10.29 | 9,421 | -0.51(-4.70%) |
Aug 02, 2024 | 10.62 | 11.00 | 10.58 | 10.80 | 4,437 | -0.25(-2.26%) |
Aug 01, 2024 | 11.46 | 12.25 | 10.90 | 11.05 | 6,735 | -0.33(-2.90%) |
Jul 31, 2024 | 10.66 | 12.24 | 10.66 | 11.38 | 19,356 | +0.72(+6.75%) |
Jul 30, 2024 | 11.43 | 11.43 | 10.66 | 10.66 | 5,628 | -0.49(-4.39%) |
Jul 29, 2024 | 11.53 | 11.66 | 11.00 | 11.15 | 6,901 | -0.39(-3.38%) |
Jul 26, 2024 | 12.00 | 12.00 | 11.31 | 11.54 | 6,724 | -0.10(-0.86%) |
Jul 25, 2024 | 11.73 | 12.24 | 11.62 | 11.64 | 4,106 | -0.08(-0.68%) |
Jul 24, 2024 | 12.19 | 12.70 | 11.19 | 11.72 | 13,175 | -0.60(-4.87%) |
Jul 23, 2024 | 12.21 | 12.50 | 12.21 | 12.32 | 4,274 | -0.26(-2.07%) |
Jul 22, 2024 | 12.40 | 12.68 | 12.30 | 12.58 | 5,688 | -0.20(-1.55%) |
Jul 19, 2024 | 12.92 | 13.00 | 12.39 | 12.78 | 3,785 | +0.27(+2.14%) |
Jul 18, 2024 | 12.00 | 13.00 | 12.00 | 12.51 | 2,916 | -0.47(-3.63%) |
Jul 17, 2024 | 12.02 | 13.19 | 12.02 | 12.98 | 11,040 | +0.48(+3.85%) |
Jul 16, 2024 | 12.49 | 12.60 | 12.35 | 12.50 | 4,480 | -0.15(-1.19%) |
Jul 15, 2024 | 12.19 | 12.75 | 11.74 | 12.65 | 14,307 | +0.49(+4.03%) |
Jul 12, 2024 | 12.51 | 12.51 | 11.74 | 12.16 | 2,443 | +0.16(+1.33%) |
Jul 11, 2024 | 12.31 | 12.62 | 12.00 | 12.00 | 54,381 | -0.54(-4.34%) |
Jul 10, 2024 | 12.35 | 12.90 | 12.35 | 12.54 | 3,811 | -0.31(-2.45%) |
Jul 09, 2024 | 12.60 | 13.30 | 12.55 | 12.86 | 4,663 | -0.29(-2.21%) |
Jul 08, 2024 | 12.75 | 13.23 | 12.57 | 13.15 | 7,832 | +0.56(+4.45%) |
Jul 05, 2024 | 11.24 | 12.99 | 10.99 | 12.59 | 19,420 | +0.95(+8.16%) |
Jul 03, 2024 | 11.75 | 12.10 | 11.61 | 11.64 | 3,006 | -0.62(-5.06%) |
Jul 02, 2024 | 12.30 | 12.98 | 12.09 | 12.26 | 4,236 | -0.35(-2.78%) |