Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.380 | 7.515 | 6.855 | 7.170 | 169,620 | -0.24(-3.24%) |
Sep 26, 2024 | 7.050 | 7.586 | 6.650 | 7.410 | 129,751 | +0.39(+5.56%) |
Sep 25, 2024 | 6.610 | 7.100 | 6.580 | 7.020 | 127,371 | +0.44(+6.69%) |
Sep 24, 2024 | 6.870 | 6.990 | 6.252 | 6.580 | 182,538 | -0.18(-2.66%) |
Sep 23, 2024 | 7.500 | 7.590 | 6.520 | 6.760 | 220,104 | -0.68(-9.14%) |
Sep 20, 2024 | 8.020 | 8.050 | 6.850 | 7.440 | 485,690 | -0.46(-5.88%) |
Sep 19, 2024 | 9.280 | 9.600 | 7.710 | 7.905 | 599,456 | -1.52(-16.17%) |
Sep 18, 2024 | 10.08 | 10.08 | 9.420 | 9.430 | 30,998 | -0.71(-7.00%) |
Sep 17, 2024 | 9.550 | 10.17 | 9.530 | 10.14 | 48,747 | +0.49(+5.08%) |
Sep 16, 2024 | 10.11 | 10.11 | 9.520 | 9.650 | 43,239 | -0.34(-3.40%) |
Sep 13, 2024 | 10.47 | 10.48 | 9.750 | 9.990 | 48,917 | -0.40(-3.85%) |
Sep 12, 2024 | 10.05 | 10.63 | 10.03 | 10.39 | 418,809 | +0.52(+5.27%) |
Sep 11, 2024 | 9.750 | 10.62 | 9.610 | 9.870 | 103,541 | +0.61(+6.59%) |
Sep 10, 2024 | 9.000 | 9.260 | 8.880 | 9.260 | 52,542 | +0.22(+2.43%) |
Sep 09, 2024 | 9.650 | 9.670 | 9.000 | 9.040 | 36,152 | -0.48(-5.04%) |
Sep 06, 2024 | 9.500 | 9.720 | 9.370 | 9.520 | 24,220 | -0.15(-1.55%) |
Sep 05, 2024 | 9.270 | 10.06 | 9.100 | 9.670 | 21,685 | +0.35(+3.76%) |
Sep 04, 2024 | 9.730 | 9.760 | 9.040 | 9.320 | 52,901 | -0.56(-5.67%) |
Sep 03, 2024 | 10.25 | 10.33 | 9.290 | 9.880 | 41,657 | -0.49(-4.73%) |
Aug 30, 2024 | 10.14 | 10.51 | 10.14 | 10.37 | 19,349 | +0.22(+2.17%) |
Aug 29, 2024 | 10.52 | 10.55 | 9.880 | 10.15 | 28,698 | -0.08(-0.78%) |
Aug 28, 2024 | 10.78 | 11.25 | 10.02 | 10.23 | 34,529 | -0.91(-8.17%) |
Aug 27, 2024 | 11.77 | 12.48 | 11.02 | 11.14 | 43,737 | -0.65(-5.51%) |
Aug 26, 2024 | 11.01 | 12.04 | 10.82 | 11.79 | 40,091 | +0.84(+7.67%) |
Aug 23, 2024 | 10.03 | 10.95 | 10.03 | 10.95 | 43,420 | +0.87(+8.63%) |
Aug 22, 2024 | 10.85 | 10.92 | 9.800 | 10.08 | 38,937 | -0.77(-7.10%) |
Aug 21, 2024 | 9.850 | 11.00 | 9.850 | 10.85 | 46,260 | +0.98(+9.93%) |
Aug 20, 2024 | 9.880 | 10.18 | 9.770 | 9.870 | 34,914 | -0.01(-0.10%) |
Aug 19, 2024 | 9.490 | 9.930 | 9.316 | 9.880 | 41,780 | +0.38(+4.00%) |
Aug 16, 2024 | 9.340 | 9.500 | 9.130 | 9.500 | 50,324 | +0.15(+1.60%) |
Aug 15, 2024 | 8.830 | 9.700 | 8.700 | 9.350 | 49,898 | +0.74(+8.59%) |
Aug 14, 2024 | 8.610 | 9.055 | 8.510 | 8.610 | 15,211 | -0.08(-0.92%) |
Aug 13, 2024 | 8.710 | 8.927 | 8.500 | 8.690 | 31,339 | +0.03(+0.35%) |
Aug 12, 2024 | 9.460 | 9.895 | 8.370 | 8.660 | 64,653 | -0.80(-8.46%) |
Aug 09, 2024 | 9.480 | 9.875 | 9.180 | 9.460 | 29,609 | +0.01(+0.11%) |
Aug 08, 2024 | 9.130 | 9.500 | 8.860 | 9.450 | 26,367 | +0.42(+4.65%) |
Aug 07, 2024 | 9.400 | 9.640 | 8.853 | 9.030 | 68,487 | -0.18(-1.95%) |
Aug 06, 2024 | 9.510 | 9.880 | 9.030 | 9.210 | 42,087 | -0.20(-2.13%) |
Aug 05, 2024 | 9.400 | 9.750 | 8.820 | 9.410 | 89,921 | -0.59(-5.90%) |
Aug 02, 2024 | 10.48 | 10.48 | 9.870 | 10.00 | 45,015 | -0.73(-6.80%) |
Aug 01, 2024 | 11.14 | 11.28 | 10.50 | 10.73 | 34,124 | -0.47(-4.20%) |
Jul 31, 2024 | 11.51 | 11.63 | 11.00 | 11.20 | 22,786 | -0.14(-1.23%) |
Jul 30, 2024 | 11.24 | 11.55 | 11.13 | 11.34 | 35,776 | +0.12(+1.07%) |
Jul 29, 2024 | 11.39 | 11.42 | 10.86 | 11.22 | 47,681 | -0.17(-1.49%) |
Jul 26, 2024 | 11.00 | 11.53 | 11.00 | 11.39 | 18,266 | +0.17(+1.52%) |
Jul 25, 2024 | 11.37 | 11.75 | 10.98 | 11.22 | 40,354 | -0.14(-1.23%) |
Jul 24, 2024 | 11.87 | 11.95 | 11.24 | 11.36 | 50,703 | -0.50(-4.22%) |
Jul 23, 2024 | 12.26 | 12.30 | 11.57 | 11.86 | 84,857 | -0.45(-3.66%) |
Jul 22, 2024 | 12.87 | 13.26 | 12.16 | 12.31 | 85,143 | -0.58(-4.50%) |
Jul 19, 2024 | 12.84 | 13.12 | 12.06 | 12.89 | 84,148 | +0.30(+2.38%) |
Jul 18, 2024 | 12.97 | 13.70 | 12.50 | 12.59 | 108,641 | -0.25(-1.95%) |
Jul 17, 2024 | 12.44 | 12.89 | 12.30 | 12.84 | 34,919 | +0.40(+3.22%) |
Jul 16, 2024 | 12.09 | 12.90 | 11.93 | 12.44 | 102,716 | +0.51(+4.27%) |
Jul 15, 2024 | 12.88 | 12.95 | 11.81 | 11.93 | 59,332 | -0.74(-5.84%) |
Jul 12, 2024 | 12.10 | 12.81 | 12.10 | 12.67 | 56,015 | +0.58(+4.80%) |
Jul 11, 2024 | 12.22 | 12.58 | 11.86 | 12.09 | 51,402 | +0.23(+1.94%) |
Jul 10, 2024 | 11.46 | 11.94 | 11.46 | 11.86 | 54,476 | +0.37(+3.22%) |
Jul 09, 2024 | 11.46 | 11.57 | 11.00 | 11.49 | 74,245 | +0.51(+4.64%) |
Jul 08, 2024 | 11.50 | 11.50 | 10.72 | 10.98 | 40,310 | -0.39(-3.43%) |
Jul 05, 2024 | 11.08 | 11.53 | 10.86 | 11.37 | 44,454 | +0.27(+2.43%) |
Jul 03, 2024 | 10.84 | 11.16 | 10.75 | 11.10 | 31,963 | +0.17(+1.56%) |
Jul 02, 2024 | 11.69 | 11.70 | 10.75 | 10.93 | 72,609 | -0.70(-6.02%) |