Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.230 | 9.250 | 8.590 | 8.630 | 31,974 | -0.69(-7.40%) |
Sep 26, 2024 | 9.450 | 9.588 | 9.071 | 9.320 | 40,254 | -0.32(-3.27%) |
Sep 25, 2024 | 9.810 | 10.00 | 9.500 | 9.635 | 21,553 | -0.07(-0.77%) |
Sep 24, 2024 | 9.920 | 10.32 | 9.500 | 9.710 | 24,243 | -0.21(-2.12%) |
Sep 23, 2024 | 9.550 | 10.50 | 9.528 | 9.920 | 39,373 | +0.42(+4.42%) |
Sep 20, 2024 | 9.700 | 11.07 | 9.500 | 9.500 | 14,956 | -0.18(-1.86%) |
Sep 19, 2024 | 9.750 | 9.980 | 9.630 | 9.680 | 19,891 | -0.07(-0.72%) |
Sep 18, 2024 | 10.15 | 10.24 | 9.746 | 9.750 | 32,670 | -0.59(-5.71%) |
Sep 17, 2024 | 10.75 | 10.75 | 10.17 | 10.34 | 17,150 | -0.41(-3.81%) |
Sep 16, 2024 | 11.70 | 11.70 | 10.74 | 10.75 | 30,678 | -0.26(-2.36%) |
Sep 13, 2024 | 10.75 | 11.65 | 10.75 | 11.01 | 39,804 | +0.27(+2.51%) |
Sep 12, 2024 | 10.85 | 11.00 | 10.49 | 10.74 | 10,573 | -0.11(-1.01%) |
Sep 11, 2024 | 12.04 | 12.19 | 10.35 | 10.85 | 74,013 | -1.33(-10.92%) |
Sep 10, 2024 | 10.30 | 12.50 | 10.23 | 12.18 | 160,515 | +1.88(+18.25%) |
Sep 09, 2024 | 9.380 | 10.35 | 9.380 | 10.30 | 54,526 | +0.92(+9.81%) |
Sep 06, 2024 | 9.050 | 9.600 | 8.990 | 9.380 | 69,051 | +0.43(+4.80%) |
Sep 05, 2024 | 8.670 | 9.270 | 8.360 | 8.950 | 46,274 | +0.23(+2.64%) |
Sep 04, 2024 | 8.560 | 8.990 | 8.290 | 8.720 | 74,752 | +0.17(+1.93%) |
Sep 03, 2024 | 8.520 | 9.050 | 8.210 | 8.555 | 51,693 | +0.05(+0.65%) |
Aug 30, 2024 | 8.630 | 8.830 | 8.360 | 8.500 | 21,440 | -0.12(-1.39%) |
Aug 29, 2024 | 8.540 | 9.090 | 8.180 | 8.620 | 91,387 | +0.26(+3.11%) |
Aug 28, 2024 | 7.490 | 8.550 | 7.340 | 8.360 | 121,516 | +0.80(+10.58%) |
Aug 27, 2024 | 8.030 | 8.350 | 7.540 | 7.560 | 115,210 | -0.87(-10.32%) |
Aug 26, 2024 | 9.370 | 9.550 | 8.340 | 8.430 | 662,025 | -0.59(-6.54%) |
Aug 23, 2024 | 9.500 | 9.628 | 8.700 | 9.020 | 114,736 | -0.51(-5.35%) |
Aug 22, 2024 | 10.01 | 10.21 | 8.810 | 9.530 | 220,935 | -1.40(-12.81%) |
Aug 21, 2024 | 8.270 | 11.24 | 7.970 | 10.93 | 372,852 | +2.19(+25.06%) |
Aug 20, 2024 | 7.110 | 9.236 | 6.800 | 8.740 | 230,414 | +0.71(+8.88%) |
Aug 19, 2024 | 8.377 | 8.875 | 7.550 | 8.027 | 929,768 | +0.77(+10.69%) |
Aug 16, 2024 | 9.287 | 9.500 | 7.070 | 7.253 | 95,183 | -2.12(-22.64%) |
Aug 15, 2024 | 9.598 | 9.598 | 9.117 | 9.375 | 35,436 | -0.22(-2.34%) |
Aug 14, 2024 | 9.248 | 10.61 | 9.033 | 9.600 | 58,595 | +0.43(+4.66%) |
Aug 13, 2024 | 9.750 | 9.787 | 9.050 | 9.172 | 32,265 | -0.60(-6.12%) |
Aug 12, 2024 | 10.00 | 10.67 | 9.750 | 9.770 | 34,072 | -0.69(-6.62%) |
Aug 09, 2024 | 11.28 | 11.28 | 10.15 | 10.46 | 58,683 | -0.89(-7.82%) |
Aug 08, 2024 | 13.25 | 13.60 | 10.94 | 11.35 | 122,351 | -2.60(-18.64%) |
Aug 07, 2024 | 11.91 | 14.00 | 11.55 | 13.95 | 215,513 | +2.12(+17.90%) |
Aug 06, 2024 | 12.05 | 13.24 | 11.13 | 11.83 | 155,866 | +0.33(+2.89%) |
Aug 05, 2024 | 12.88 | 15.34 | 11.28 | 11.50 | 358,383 | -4.46(-27.97%) |
Aug 02, 2024 | 15.96 | 19.14 | 14.30 | 15.96 | 1,122,675 | -3.04(-15.97%) |
Aug 01, 2024 | 14.22 | 20.27 | 12.57 | 19.00 | 14,392,047 | +9.40(+97.87%) |
Jul 31, 2024 | 9.225 | 9.800 | 9.225 | 9.602 | 6,804 | -0.07(-0.75%) |
Jul 30, 2024 | 9.900 | 10.08 | 9.652 | 9.675 | 6,310 | -0.14(-1.40%) |
Jul 29, 2024 | 9.750 | 9.950 | 9.500 | 9.812 | 10,022 | -0.11(-1.08%) |
Jul 26, 2024 | 9.415 | 10.62 | 9.350 | 9.920 | 28,265 | +0.42(+4.42%) |
Jul 25, 2024 | 8.828 | 9.568 | 8.750 | 9.500 | 16,171 | +0.75(+8.57%) |
Jul 24, 2024 | 9.000 | 8.988 | 8.625 | 8.750 | 8,497 | -0.14(-1.57%) |
Jul 23, 2024 | 9.475 | 9.500 | 8.500 | 8.890 | 31,249 | -0.65(-6.86%) |
Jul 22, 2024 | 9.250 | 9.625 | 8.777 | 9.545 | 45,828 | +0.46(+5.09%) |
Jul 19, 2024 | 9.252 | 9.420 | 9.025 | 9.082 | 2,778 | -0.18(-1.97%) |
Jul 18, 2024 | 9.750 | 9.748 | 9.252 | 9.265 | 3,540 | -0.48(-4.97%) |
Jul 17, 2024 | 10.00 | 10.06 | 9.500 | 9.750 | 6,849 | -0.36(-3.58%) |
Jul 16, 2024 | 10.02 | 10.46 | 10.01 | 10.11 | 9,138 | +0.10(+0.95%) |
Jul 15, 2024 | 9.705 | 10.17 | 9.553 | 10.02 | 9,238 | +0.29(+3.01%) |
Jul 12, 2024 | 9.620 | 9.750 | 9.373 | 9.725 | 5,935 | +0.10(+1.07%) |
Jul 11, 2024 | 9.050 | 9.807 | 9.050 | 9.623 | 18,877 | +0.52(+5.71%) |
Jul 10, 2024 | 8.998 | 9.250 | 8.953 | 9.102 | 6,168 | +0.21(+2.39%) |
Jul 09, 2024 | 8.752 | 8.998 | 8.752 | 8.890 | 6,220 | +0.06(+0.65%) |
Jul 08, 2024 | 8.992 | 9.033 | 8.750 | 8.832 | 6,320 | -0.16(-1.81%) |
Jul 05, 2024 | 9.062 | 9.185 | 8.855 | 8.995 | 3,658 | -0.07(-0.77%) |
Jul 03, 2024 | 9.012 | 9.170 | 8.883 | 9.065 | 9,479 | +0.01(+0.17%) |
Jul 02, 2024 | 9.250 | 9.350 | 8.875 | 9.050 | 5,817 | -0.03(-0.36%) |