Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.860 | 10.27 | 9.810 | 10.22 | 1,566,593 | +0.43(+4.39%) |
Sep 25, 2024 | 9.690 | 9.900 | 9.530 | 9.790 | 1,618,086 | +0.09(+0.93%) |
Sep 24, 2024 | 9.370 | 9.750 | 9.290 | 9.700 | 1,091,964 | +0.53(+5.78%) |
Sep 23, 2024 | 9.430 | 9.630 | 9.160 | 9.170 | 835,778 | -0.24(-2.55%) |
Sep 20, 2024 | 9.350 | 9.480 | 9.175 | 9.410 | 2,794,475 | +0.19(+2.06%) |
Sep 19, 2024 | 9.410 | 9.450 | 9.190 | 9.220 | 1,320,129 | +0.13(+1.43%) |
Sep 18, 2024 | 9.590 | 9.640 | 9.060 | 9.090 | 2,137,128 | -0.46(-4.82%) |
Sep 17, 2024 | 9.640 | 9.850 | 9.430 | 9.550 | 1,520,492 | -0.17(-1.75%) |
Sep 16, 2024 | 9.500 | 9.730 | 9.420 | 9.720 | 2,331,940 | +0.19(+1.99%) |
Sep 13, 2024 | 9.100 | 9.530 | 9.020 | 9.530 | 2,804,860 | +0.61(+6.84%) |
Sep 12, 2024 | 8.280 | 9.000 | 8.280 | 8.920 | 2,287,480 | +0.76(+9.31%) |
Sep 11, 2024 | 7.760 | 8.190 | 7.650 | 8.160 | 1,354,794 | +0.43(+5.56%) |
Sep 10, 2024 | 7.710 | 7.760 | 7.520 | 7.730 | 907,364 | +0.06(+0.78%) |
Sep 09, 2024 | 7.440 | 7.715 | 7.440 | 7.670 | 1,170,824 | +0.28(+3.79%) |
Sep 06, 2024 | 7.850 | 7.850 | 7.380 | 7.390 | 1,688,832 | -0.45(-5.74%) |
Sep 05, 2024 | 7.900 | 8.000 | 7.815 | 7.840 | 999,928 | +0.16(+2.08%) |
Sep 04, 2024 | 7.810 | 7.930 | 7.680 | 7.680 | 1,045,957 | -0.20(-2.54%) |
Sep 03, 2024 | 8.170 | 8.180 | 7.770 | 7.880 | 1,804,823 | -0.39(-4.72%) |
Aug 30, 2024 | 8.400 | 8.450 | 8.255 | 8.270 | 652,607 | -0.15(-1.78%) |
Aug 29, 2024 | 8.390 | 8.516 | 8.370 | 8.420 | 608,599 | +0.10(+1.20%) |
Aug 28, 2024 | 8.490 | 8.490 | 8.185 | 8.320 | 1,395,033 | -0.29(-3.37%) |
Aug 27, 2024 | 8.500 | 8.615 | 8.420 | 8.610 | 720,912 | -0.05(-0.58%) |
Aug 26, 2024 | 8.630 | 8.710 | 8.470 | 8.660 | 1,077,814 | +0.07(+0.81%) |
Aug 23, 2024 | 8.610 | 8.880 | 8.525 | 8.590 | 2,398,783 | -0.05(-0.58%) |
Aug 22, 2024 | 8.740 | 8.850 | 8.610 | 8.640 | 756,156 | -0.33(-3.68%) |
Aug 21, 2024 | 8.940 | 8.990 | 8.745 | 8.970 | 1,060,388 | +0.04(+0.45%) |
Aug 20, 2024 | 9.030 | 9.140 | 8.850 | 8.930 | 1,620,051 | +0.00(+0.00%) |
Aug 19, 2024 | 8.420 | 8.960 | 8.370 | 8.930 | 1,917,943 | +0.54(+6.44%) |
Aug 16, 2024 | 8.370 | 8.570 | 8.305 | 8.390 | 5,106,632 | +0.07(+0.84%) |
Aug 15, 2024 | 8.250 | 8.430 | 8.060 | 8.320 | 1,564,688 | +0.13(+1.59%) |
Aug 14, 2024 | 8.170 | 8.250 | 7.980 | 8.190 | 1,128,596 | -0.06(-0.73%) |
Aug 13, 2024 | 7.850 | 8.280 | 7.810 | 8.250 | 1,711,813 | +0.34(+4.30%) |
Aug 12, 2024 | 8.100 | 8.120 | 7.780 | 7.910 | 1,699,325 | +0.07(+0.89%) |
Aug 09, 2024 | 7.710 | 7.855 | 7.570 | 7.840 | 1,908,465 | +0.16(+2.08%) |
Aug 08, 2024 | 8.040 | 8.160 | 7.520 | 7.680 | 3,416,399 | -0.43(-5.30%) |
Aug 07, 2024 | 8.710 | 8.880 | 8.070 | 8.110 | 1,481,567 | -0.46(-5.37%) |
Aug 06, 2024 | 8.360 | 8.610 | 8.250 | 8.570 | 1,273,498 | +0.18(+2.15%) |
Aug 05, 2024 | 8.210 | 8.495 | 7.960 | 8.390 | 1,640,084 | -0.37(-4.22%) |
Aug 02, 2024 | 9.330 | 9.495 | 8.645 | 8.760 | 2,244,358 | -0.41(-4.47%) |
Aug 01, 2024 | 9.850 | 9.850 | 9.070 | 9.170 | 1,425,800 | -0.59(-6.05%) |
Jul 31, 2024 | 9.660 | 9.790 | 9.482 | 9.760 | 1,170,626 | +0.37(+3.94%) |
Jul 30, 2024 | 9.150 | 9.390 | 9.005 | 9.390 | 2,004,321 | +0.25(+2.74%) |
Jul 29, 2024 | 9.160 | 9.290 | 8.781 | 9.140 | 1,215,868 | +0.00(+0.00%) |
Jul 26, 2024 | 9.200 | 9.275 | 9.095 | 9.140 | 827,779 | +0.08(+0.88%) |
Jul 25, 2024 | 9.010 | 9.160 | 8.930 | 9.060 | 923,794 | -0.28(-3.00%) |
Jul 24, 2024 | 9.500 | 9.760 | 9.310 | 9.340 | 802,565 | -0.09(-0.95%) |
Jul 23, 2024 | 9.370 | 9.499 | 9.330 | 9.430 | 783,057 | +0.06(+0.64%) |
Jul 22, 2024 | 9.120 | 9.400 | 9.060 | 9.370 | 894,580 | +0.23(+2.52%) |
Jul 19, 2024 | 9.080 | 9.375 | 9.000 | 9.140 | 1,136,503 | -0.16(-1.72%) |
Jul 18, 2024 | 9.900 | 9.925 | 9.170 | 9.300 | 2,126,917 | -0.52(-5.30%) |
Jul 17, 2024 | 10.17 | 10.19 | 9.670 | 9.820 | 1,707,582 | -0.36(-3.54%) |
Jul 16, 2024 | 9.900 | 10.27 | 9.790 | 10.18 | 1,779,599 | +0.29(+2.93%) |
Jul 15, 2024 | 9.800 | 10.15 | 9.740 | 9.890 | 2,329,914 | +0.06(+0.61%) |
Jul 12, 2024 | 9.470 | 9.877 | 9.400 | 9.830 | 1,579,294 | +0.29(+3.04%) |
Jul 11, 2024 | 9.590 | 9.710 | 9.350 | 9.540 | 1,496,243 | +0.13(+1.38%) |
Jul 10, 2024 | 9.050 | 9.456 | 9.020 | 9.410 | 1,681,390 | +0.50(+5.61%) |
Jul 09, 2024 | 9.000 | 9.050 | 8.750 | 8.910 | 1,285,548 | -0.08(-0.89%) |
Jul 08, 2024 | 8.800 | 9.010 | 8.740 | 8.990 | 1,018,696 | +0.07(+0.78%) |
Jul 05, 2024 | 8.640 | 8.985 | 8.620 | 8.920 | 1,469,475 | +0.49(+5.81%) |
Jul 03, 2024 | 8.350 | 8.615 | 8.340 | 8.430 | 1,299,479 | +0.23(+2.80%) |
Jul 02, 2024 | 8.100 | 8.230 | 8.050 | 8.200 | 1,530,661 | +0.10(+1.23%) |