Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.710 | 10.88 | 9.645 | 10.31 | 367,063 | +0.70(+7.28%) |
Sep 26, 2024 | 9.530 | 10.03 | 9.420 | 9.610 | 447,514 | +0.54(+5.95%) |
Sep 25, 2024 | 9.300 | 9.460 | 8.940 | 9.070 | 152,726 | -0.43(-4.53%) |
Sep 24, 2024 | 9.320 | 9.640 | 9.230 | 9.500 | 404,982 | +0.21(+2.26%) |
Sep 23, 2024 | 8.710 | 9.415 | 8.650 | 9.290 | 330,294 | +0.68(+7.90%) |
Sep 20, 2024 | 8.340 | 8.630 | 8.200 | 8.610 | 1,430,135 | +0.29(+3.49%) |
Sep 19, 2024 | 8.380 | 8.410 | 8.010 | 8.320 | 255,994 | +0.19(+2.34%) |
Sep 18, 2024 | 7.990 | 8.280 | 7.935 | 8.130 | 126,903 | +0.16(+2.01%) |
Sep 17, 2024 | 8.060 | 8.060 | 7.790 | 7.970 | 162,395 | +0.06(+0.76%) |
Sep 16, 2024 | 7.790 | 7.910 | 7.630 | 7.910 | 233,263 | +0.12(+1.54%) |
Sep 13, 2024 | 7.660 | 7.790 | 7.260 | 7.790 | 352,396 | +0.17(+2.23%) |
Sep 12, 2024 | 8.470 | 8.610 | 7.260 | 7.620 | 638,785 | -1.21(-13.70%) |
Sep 11, 2024 | 8.690 | 8.925 | 8.540 | 8.830 | 200,275 | +0.28(+3.27%) |
Sep 10, 2024 | 8.690 | 9.220 | 8.329 | 8.550 | 184,826 | +0.08(+0.94%) |
Sep 09, 2024 | 9.380 | 9.380 | 8.410 | 8.470 | 322,748 | -0.32(-3.64%) |
Sep 06, 2024 | 9.480 | 9.500 | 8.720 | 8.790 | 213,490 | -0.51(-5.48%) |
Sep 05, 2024 | 8.980 | 9.761 | 8.980 | 9.300 | 450,642 | +0.33(+3.68%) |
Sep 04, 2024 | 9.270 | 9.510 | 8.830 | 8.970 | 283,335 | -0.41(-4.37%) |
Sep 03, 2024 | 8.870 | 9.800 | 8.790 | 9.380 | 847,476 | -9.46(-50.21%) |
Aug 30, 2024 | 18.59 | 19.30 | 18.26 | 18.84 | 352,187 | +0.25(+1.34%) |
Aug 29, 2024 | 18.49 | 19.00 | 18.45 | 18.59 | 140,061 | +0.45(+2.48%) |
Aug 28, 2024 | 18.78 | 18.91 | 18.13 | 18.14 | 142,274 | -1.02(-5.32%) |
Aug 27, 2024 | 18.83 | 19.24 | 17.91 | 19.16 | 306,533 | +0.61(+3.29%) |
Aug 26, 2024 | 17.82 | 18.65 | 17.63 | 18.55 | 176,595 | +0.61(+3.40%) |
Aug 23, 2024 | 17.88 | 18.01 | 17.46 | 17.94 | 108,802 | +0.39(+2.22%) |
Aug 22, 2024 | 17.70 | 18.25 | 16.50 | 17.55 | 389,535 | -1.20(-6.40%) |
Aug 21, 2024 | 19.17 | 19.20 | 18.61 | 18.75 | 205,821 | -0.54(-2.80%) |
Aug 20, 2024 | 19.74 | 20.17 | 19.07 | 19.29 | 410,971 | -0.22(-1.13%) |
Aug 19, 2024 | 18.79 | 19.55 | 18.76 | 19.51 | 312,584 | +0.68(+3.61%) |
Aug 16, 2024 | 18.54 | 19.15 | 18.39 | 18.83 | 271,289 | +0.58(+3.18%) |
Aug 15, 2024 | 18.30 | 19.00 | 18.22 | 18.25 | 258,050 | -0.24(-1.30%) |
Aug 14, 2024 | 18.47 | 18.66 | 18.39 | 18.49 | 94,591 | -0.01(-0.05%) |
Aug 13, 2024 | 18.80 | 18.86 | 18.20 | 18.50 | 218,301 | -0.01(-0.05%) |
Aug 12, 2024 | 17.48 | 18.96 | 17.48 | 18.51 | 488,176 | +1.37(+7.99%) |
Aug 09, 2024 | 17.50 | 17.56 | 17.03 | 17.14 | 189,070 | +0.21(+1.24%) |
Aug 08, 2024 | 16.19 | 17.29 | 16.16 | 16.93 | 227,915 | +0.63(+3.87%) |
Aug 07, 2024 | 16.35 | 16.68 | 16.24 | 16.30 | 85,430 | +0.11(+0.68%) |
Aug 06, 2024 | 16.08 | 16.40 | 16.01 | 16.19 | 135,899 | +0.21(+1.31%) |
Aug 05, 2024 | 15.30 | 16.13 | 15.17 | 15.98 | 197,649 | +0.05(+0.31%) |
Aug 02, 2024 | 16.05 | 16.34 | 15.78 | 15.93 | 138,765 | -0.20(-1.24%) |
Aug 01, 2024 | 16.78 | 17.06 | 15.95 | 16.13 | 223,870 | -0.77(-4.56%) |
Jul 31, 2024 | 16.86 | 17.11 | 16.46 | 16.90 | 264,090 | +0.25(+1.50%) |
Jul 30, 2024 | 16.93 | 17.03 | 14.85 | 16.65 | 456,433 | -0.38(-2.23%) |
Jul 29, 2024 | 17.65 | 17.98 | 16.68 | 17.03 | 587,462 | -0.54(-3.07%) |
Jul 26, 2024 | 17.00 | 18.59 | 16.84 | 17.57 | 1,035,335 | +0.66(+3.90%) |
Jul 25, 2024 | 16.35 | 17.18 | 16.35 | 16.91 | 219,866 | +0.58(+3.55%) |
Jul 24, 2024 | 16.53 | 17.08 | 16.33 | 16.33 | 136,068 | -0.46(-2.74%) |
Jul 23, 2024 | 16.78 | 16.93 | 16.55 | 16.79 | 78,641 | -0.18(-1.06%) |
Jul 22, 2024 | 16.39 | 17.06 | 16.30 | 16.97 | 220,093 | +0.78(+4.82%) |
Jul 19, 2024 | 16.34 | 16.85 | 16.05 | 16.19 | 121,575 | -0.34(-2.06%) |
Jul 18, 2024 | 16.66 | 16.94 | 16.33 | 16.53 | 209,317 | +0.01(+0.06%) |
Jul 17, 2024 | 16.57 | 16.73 | 16.31 | 16.52 | 138,181 | -0.14(-0.84%) |
Jul 16, 2024 | 16.70 | 17.03 | 16.59 | 16.66 | 178,642 | -0.19(-1.13%) |
Jul 15, 2024 | 17.15 | 17.30 | 16.61 | 16.85 | 276,665 | -0.32(-1.86%) |
Jul 12, 2024 | 17.47 | 17.58 | 17.16 | 17.17 | 163,658 | -0.23(-1.32%) |
Jul 11, 2024 | 17.43 | 17.60 | 17.26 | 17.40 | 231,423 | +0.01(+0.06%) |
Jul 10, 2024 | 17.73 | 17.85 | 17.30 | 17.39 | 208,063 | -0.22(-1.25%) |
Jul 09, 2024 | 17.75 | 17.84 | 17.12 | 17.61 | 673,615 | +0.15(+0.86%) |
Jul 08, 2024 | 17.34 | 18.40 | 16.88 | 17.46 | 880,642 | -0.15(-0.85%) |
Jul 05, 2024 | 17.72 | 17.72 | 16.94 | 17.61 | 817,532 | -0.33(-1.84%) |
Jul 03, 2024 | 16.58 | 18.33 | 15.90 | 17.94 | 5,246,480 | +5.35(+42.49%) |
Jul 02, 2024 | 11.60 | 12.99 | 11.60 | 12.59 | 443,874 | +1.06(+9.19%) |