Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.020 | 9.500 | 8.270 | 8.810 | 1,409 | +0.51(+6.14%) |
Sep 26, 2024 | 8.930 | 8.930 | 8.100 | 8.300 | 1,908 | +0.01(+0.12%) |
Sep 25, 2024 | 8.330 | 8.430 | 8.290 | 8.290 | 2,640 | -0.70(-7.79%) |
Sep 24, 2024 | 8.380 | 8.990 | 8.080 | 8.990 | 6,613 | +0.48(+5.64%) |
Sep 23, 2024 | 7.470 | 9.800 | 7.210 | 8.510 | 19,609 | +0.11(+1.25%) |
Sep 20, 2024 | 7.980 | 8.410 | 7.980 | 8.405 | 2,461 | +0.55(+7.07%) |
Sep 19, 2024 | 8.754 | 8.775 | 7.510 | 7.850 | 3,919 | -0.45(-5.42%) |
Sep 18, 2024 | 8.550 | 9.000 | 7.750 | 8.300 | 10,863 | +0.04(+0.48%) |
Sep 17, 2024 | 8.349 | 8.349 | 8.090 | 8.260 | 4,907 | -0.67(-7.50%) |
Sep 16, 2024 | 9.900 | 10.06 | 8.500 | 8.930 | 8,276 | -0.57(-6.00%) |
Sep 13, 2024 | 7.780 | 11.40 | 7.780 | 9.500 | 90,838 | +2.21(+30.32%) |
Sep 12, 2024 | 7.010 | 7.290 | 6.940 | 7.290 | 7,615 | +0.28(+3.99%) |
Sep 11, 2024 | 7.280 | 7.280 | 7.010 | 7.010 | 3,447 | +0.01(+0.14%) |
Sep 10, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 215 | -0.30(-4.11%) |
Sep 09, 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 307 | +0.00(+0.00%) |
Sep 06, 2024 | 7.000 | 7.300 | 7.000 | 7.300 | 1,462 | +0.30(+4.29%) |
Sep 05, 2024 | 6.790 | 7.090 | 6.790 | 7.000 | 1,055 | +0.01(+0.14%) |
Sep 04, 2024 | 7.300 | 7.300 | 6.990 | 6.990 | 889 | -0.06(-0.85%) |
Sep 03, 2024 | 6.720 | 7.200 | 6.640 | 7.050 | 8,449 | +0.41(+6.17%) |
Aug 30, 2024 | 7.000 | 7.000 | 6.640 | 6.640 | 1,299 | +0.02(+0.30%) |
Aug 29, 2024 | 6.990 | 6.990 | 6.620 | 6.620 | 998 | -0.27(-3.92%) |
Aug 28, 2024 | 5.930 | 7.580 | 5.930 | 6.890 | 14,546 | +0.69(+11.09%) |
Aug 27, 2024 | 6.202 | 6.202 | 6.202 | 6.202 | 195 | -0.01(-0.12%) |
Aug 22, 2024 | 6.210 | 161 | +0.12(+1.97%) | |||
Aug 21, 2024 | 5.980 | 6.090 | 5.740 | 6.090 | 2,260 | -0.07(-1.13%) |
Aug 20, 2024 | 6.330 | 6.370 | 6.015 | 6.160 | 2,046 | -0.11(-1.75%) |
Aug 19, 2024 | 5.800 | 6.270 | 5.800 | 6.270 | 1,849 | +0.31(+5.29%) |
Aug 16, 2024 | 5.890 | 5.980 | 5.704 | 5.955 | 2,260 | -0.10(-1.73%) |
Aug 15, 2024 | 6.060 | 6.060 | 6.060 | 6.060 | 389 | +0.00(+0.00%) |
Aug 14, 2024 | 5.980 | 6.614 | 5.980 | 6.060 | 13,091 | -0.46(-7.06%) |
Aug 13, 2024 | 6.970 | 7.090 | 6.520 | 6.520 | 4,577 | +0.01(+0.15%) |
Aug 12, 2024 | 6.520 | 6.520 | 6.510 | 6.510 | 1,301 | +0.01(+0.15%) |
Aug 09, 2024 | 6.670 | 7.000 | 6.490 | 6.500 | 9,507 | -0.53(-7.54%) |
Aug 08, 2024 | 7.550 | 7.720 | 7.030 | 7.030 | 749 | -0.02(-0.28%) |
Aug 06, 2024 | 7.050 | 111 | +0.05(+0.71%) | |||
Aug 05, 2024 | 7.280 | 7.280 | 7.000 | 7.000 | 8,291 | +0.00(+0.00%) |
Aug 02, 2024 | 7.650 | 7.650 | 7.000 | 7.000 | 2,850 | -0.63(-8.30%) |
Aug 01, 2024 | 8.126 | 8.140 | 7.634 | 7.634 | 1,766 | -0.43(-5.29%) |
Jul 31, 2024 | 8.350 | 8.400 | 8.010 | 8.060 | 3,859 | -0.28(-3.30%) |
Jul 30, 2024 | 8.010 | 8.335 | 8.010 | 8.335 | 2,128 | -0.30(-3.53%) |
Jul 26, 2024 | 8.640 | 557 | +0.25(+2.98%) | |||
Jul 25, 2024 | 9.084 | 9.084 | 8.390 | 8.390 | 4,556 | -0.45(-5.09%) |
Jul 24, 2024 | 9.065 | 9.520 | 8.521 | 8.840 | 3,438 | -0.80(-8.35%) |
Jul 23, 2024 | 9.570 | 9.645 | 9.310 | 9.645 | 2,587 | +0.26(+2.83%) |
Jul 22, 2024 | 9.520 | 9.730 | 9.340 | 9.380 | 6,967 | -0.07(-0.79%) |
Jul 19, 2024 | 9.420 | 9.650 | 9.420 | 9.455 | 3,160 | -0.23(-2.43%) |
Jul 18, 2024 | 9.330 | 9.730 | 9.330 | 9.690 | 5,369 | +0.12(+1.20%) |
Jul 17, 2024 | 9.110 | 9.575 | 9.110 | 9.575 | 2,665 | -0.32(-3.19%) |
Jul 16, 2024 | 9.890 | 9.920 | 9.880 | 9.890 | 1,837 | +0.15(+1.49%) |
Jul 15, 2024 | 9.740 | 10.29 | 9.740 | 9.745 | 2,273 | -0.16(-1.57%) |
Jul 12, 2024 | 9.870 | 10.48 | 9.870 | 9.900 | 3,370 | +0.22(+2.33%) |
Jul 11, 2024 | 10.15 | 10.19 | 9.675 | 9.675 | 13,650 | -0.72(-6.97%) |
Jul 10, 2024 | 10.41 | 10.41 | 9.900 | 10.40 | 10,993 | +0.22(+2.16%) |
Jul 09, 2024 | 10.12 | 10.25 | 10.12 | 10.18 | 10,618 | +0.48(+4.95%) |
Jul 08, 2024 | 10.22 | 10.23 | 9.700 | 9.700 | 16,646 | +0.04(+0.41%) |
Jul 05, 2024 | 10.00 | 10.50 | 9.600 | 9.660 | 2,927 | -0.56(-5.48%) |
Jul 03, 2024 | 9.800 | 10.40 | 9.660 | 10.22 | 3,234 | +0.62(+6.46%) |
Jul 02, 2024 | 9.580 | 9.850 | 9.450 | 9.600 | 2,418 | -0.39(-3.90%) |