Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.770 | 7.950 | 7.635 | 7.870 | 152,740 | +0.31(+4.10%) |
Sep 25, 2024 | 7.450 | 7.640 | 7.445 | 7.560 | 70,116 | +0.06(+0.80%) |
Sep 24, 2024 | 7.480 | 7.679 | 7.404 | 7.500 | 85,027 | +0.08(+1.08%) |
Sep 23, 2024 | 7.380 | 7.540 | 7.320 | 7.420 | 88,106 | +0.11(+1.50%) |
Sep 20, 2024 | 7.340 | 7.420 | 7.180 | 7.310 | 227,486 | -0.08(-1.08%) |
Sep 19, 2024 | 7.480 | 7.548 | 7.280 | 7.390 | 169,884 | +0.17(+2.35%) |
Sep 18, 2024 | 7.410 | 7.590 | 7.210 | 7.220 | 156,486 | -0.18(-2.43%) |
Sep 17, 2024 | 7.490 | 7.560 | 7.300 | 7.400 | 114,163 | +0.04(+0.54%) |
Sep 16, 2024 | 7.610 | 7.640 | 7.330 | 7.360 | 83,047 | -0.29(-3.79%) |
Sep 13, 2024 | 7.570 | 7.785 | 7.570 | 7.650 | 117,170 | +0.13(+1.73%) |
Sep 12, 2024 | 7.530 | 7.620 | 7.380 | 7.520 | 93,656 | -0.01(-0.13%) |
Sep 11, 2024 | 7.230 | 7.570 | 7.200 | 7.530 | 123,623 | +0.34(+4.73%) |
Sep 10, 2024 | 7.150 | 7.220 | 7.010 | 7.190 | 121,289 | +0.04(+0.56%) |
Sep 09, 2024 | 7.040 | 7.280 | 7.030 | 7.150 | 145,525 | +0.08(+1.13%) |
Sep 06, 2024 | 7.260 | 7.365 | 7.050 | 7.070 | 185,708 | -0.24(-3.28%) |
Sep 05, 2024 | 7.560 | 7.681 | 7.260 | 7.310 | 164,238 | -0.27(-3.56%) |
Sep 04, 2024 | 7.730 | 7.960 | 7.520 | 7.580 | 219,660 | -0.18(-2.32%) |
Sep 03, 2024 | 8.270 | 8.270 | 7.701 | 7.760 | 294,229 | -0.64(-7.62%) |
Aug 30, 2024 | 8.240 | 8.690 | 8.170 | 8.400 | 137,169 | +0.33(+4.09%) |
Aug 29, 2024 | 8.150 | 8.197 | 7.900 | 8.070 | 242,227 | -0.09(-1.10%) |
Aug 28, 2024 | 8.510 | 8.530 | 8.100 | 8.160 | 252,537 | -0.44(-5.12%) |
Aug 27, 2024 | 9.100 | 9.115 | 8.580 | 8.600 | 174,262 | -0.63(-6.83%) |
Aug 26, 2024 | 9.250 | 9.480 | 9.090 | 9.230 | 111,867 | -0.01(-0.11%) |
Aug 23, 2024 | 8.830 | 9.410 | 8.830 | 9.240 | 112,503 | +0.48(+5.48%) |
Aug 22, 2024 | 8.880 | 8.900 | 8.625 | 8.760 | 129,360 | -0.11(-1.24%) |
Aug 21, 2024 | 8.700 | 8.960 | 8.490 | 8.870 | 167,684 | +0.27(+3.14%) |
Aug 20, 2024 | 8.720 | 8.870 | 8.420 | 8.600 | 191,205 | -0.13(-1.49%) |
Aug 19, 2024 | 8.740 | 8.780 | 8.320 | 8.730 | 193,310 | -0.04(-0.46%) |
Aug 16, 2024 | 8.850 | 9.156 | 8.770 | 8.770 | 155,933 | -0.17(-1.90%) |
Aug 15, 2024 | 8.310 | 9.270 | 8.250 | 8.940 | 302,397 | +0.72(+8.76%) |
Aug 14, 2024 | 8.010 | 8.438 | 7.620 | 8.220 | 941,448 | -1.20(-12.74%) |
Aug 13, 2024 | 9.010 | 9.710 | 8.970 | 9.420 | 255,923 | +0.58(+6.56%) |
Aug 12, 2024 | 9.050 | 9.080 | 8.620 | 8.840 | 156,082 | -0.20(-2.21%) |
Aug 09, 2024 | 9.150 | 9.340 | 8.910 | 9.040 | 154,699 | -0.08(-0.88%) |
Aug 08, 2024 | 8.830 | 9.180 | 8.560 | 9.120 | 128,562 | +0.47(+5.43%) |
Aug 07, 2024 | 9.130 | 9.340 | 8.520 | 8.650 | 174,649 | -0.24(-2.70%) |
Aug 06, 2024 | 9.090 | 9.290 | 8.795 | 8.890 | 263,429 | -0.17(-1.88%) |
Aug 05, 2024 | 8.780 | 9.380 | 8.450 | 9.060 | 243,534 | -0.49(-5.13%) |
Aug 02, 2024 | 9.720 | 9.870 | 9.400 | 9.550 | 352,525 | -0.57(-5.63%) |
Aug 01, 2024 | 10.68 | 10.72 | 10.02 | 10.12 | 193,894 | -0.68(-6.30%) |
Jul 31, 2024 | 10.85 | 11.01 | 10.63 | 10.80 | 144,802 | +0.31(+2.96%) |
Jul 30, 2024 | 10.67 | 10.77 | 10.28 | 10.49 | 127,371 | -0.16(-1.50%) |
Jul 29, 2024 | 11.23 | 11.26 | 10.58 | 10.65 | 106,800 | -0.43(-3.88%) |
Jul 26, 2024 | 11.02 | 11.31 | 10.84 | 11.08 | 119,635 | +0.05(+0.45%) |
Jul 25, 2024 | 10.91 | 11.25 | 10.59 | 11.03 | 172,975 | +0.15(+1.38%) |
Jul 24, 2024 | 11.56 | 11.62 | 10.85 | 10.88 | 160,647 | -0.98(-8.26%) |
Jul 23, 2024 | 11.60 | 12.05 | 11.60 | 11.86 | 101,499 | +0.18(+1.54%) |
Jul 22, 2024 | 11.54 | 11.74 | 11.25 | 11.68 | 106,146 | +0.22(+1.92%) |
Jul 19, 2024 | 11.71 | 11.75 | 11.23 | 11.46 | 141,076 | -0.22(-1.88%) |
Jul 18, 2024 | 12.25 | 12.52 | 11.47 | 11.68 | 164,157 | -0.35(-2.91%) |
Jul 17, 2024 | 12.48 | 12.75 | 11.82 | 12.03 | 230,221 | -0.76(-5.94%) |
Jul 16, 2024 | 12.40 | 12.94 | 12.30 | 12.79 | 249,456 | +0.53(+4.32%) |
Jul 15, 2024 | 11.78 | 12.38 | 11.50 | 12.26 | 265,068 | +0.68(+5.87%) |
Jul 12, 2024 | 11.11 | 11.68 | 11.11 | 11.58 | 201,087 | +0.46(+4.14%) |
Jul 11, 2024 | 10.84 | 11.48 | 10.84 | 11.12 | 240,106 | +0.29(+2.68%) |
Jul 10, 2024 | 10.50 | 10.89 | 10.44 | 10.83 | 148,301 | +0.34(+3.24%) |
Jul 09, 2024 | 10.86 | 10.90 | 10.37 | 10.49 | 234,609 | -0.28(-2.60%) |
Jul 08, 2024 | 10.28 | 11.11 | 10.28 | 10.77 | 272,702 | +0.49(+4.77%) |
Jul 05, 2024 | 10.46 | 10.59 | 10.11 | 10.28 | 153,382 | -0.18(-1.72%) |
Jul 03, 2024 | 10.34 | 10.58 | 10.20 | 10.46 | 65,505 | +0.18(+1.75%) |
Jul 02, 2024 | 10.27 | 10.49 | 10.17 | 10.28 | 123,599 | -0.05(-0.48%) |