Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.140 | 9.190 | 8.915 | 9.040 | 166,974 | -0.01(-0.11%) |
Sep 26, 2024 | 8.940 | 9.200 | 8.610 | 9.050 | 151,506 | +0.43(+4.99%) |
Sep 25, 2024 | 8.920 | 9.000 | 8.580 | 8.620 | 160,017 | -0.35(-3.90%) |
Sep 24, 2024 | 8.900 | 9.000 | 8.600 | 8.970 | 201,465 | +0.10(+1.13%) |
Sep 23, 2024 | 9.220 | 9.300 | 8.870 | 8.870 | 152,992 | -0.30(-3.27%) |
Sep 20, 2024 | 9.280 | 9.380 | 9.160 | 9.170 | 398,717 | -0.16(-1.71%) |
Sep 19, 2024 | 9.490 | 9.500 | 9.220 | 9.330 | 189,701 | +0.32(+3.55%) |
Sep 18, 2024 | 9.230 | 9.570 | 8.980 | 9.010 | 190,107 | -0.18(-1.96%) |
Sep 17, 2024 | 9.250 | 9.300 | 9.040 | 9.190 | 232,554 | -0.04(-0.43%) |
Sep 16, 2024 | 9.350 | 9.360 | 9.080 | 9.230 | 204,911 | -0.10(-1.07%) |
Sep 13, 2024 | 9.170 | 9.440 | 9.150 | 9.330 | 240,939 | +0.30(+3.32%) |
Sep 12, 2024 | 9.410 | 9.410 | 9.010 | 9.030 | 302,718 | -0.44(-4.65%) |
Sep 11, 2024 | 9.290 | 9.560 | 9.120 | 9.470 | 500,143 | +0.28(+3.05%) |
Sep 10, 2024 | 8.700 | 9.310 | 8.640 | 9.190 | 881,339 | +0.50(+5.75%) |
Sep 09, 2024 | 8.150 | 8.715 | 8.130 | 8.690 | 421,052 | +0.61(+7.55%) |
Sep 06, 2024 | 8.200 | 8.210 | 7.930 | 8.080 | 185,490 | -0.15(-1.82%) |
Sep 05, 2024 | 8.170 | 8.300 | 8.050 | 8.230 | 237,574 | -0.01(-0.12%) |
Sep 04, 2024 | 8.150 | 8.330 | 8.040 | 8.240 | 195,916 | -0.03(-0.36%) |
Sep 03, 2024 | 8.830 | 8.870 | 8.110 | 8.270 | 294,862 | -0.70(-7.80%) |
Aug 30, 2024 | 9.270 | 9.270 | 8.950 | 8.970 | 204,001 | -0.18(-1.97%) |
Aug 29, 2024 | 9.040 | 9.250 | 8.900 | 9.150 | 258,149 | +0.25(+2.81%) |
Aug 28, 2024 | 9.200 | 9.210 | 8.620 | 8.900 | 281,543 | -0.38(-4.09%) |
Aug 27, 2024 | 9.200 | 9.320 | 9.030 | 9.280 | 232,139 | -0.07(-0.75%) |
Aug 26, 2024 | 9.770 | 9.790 | 9.260 | 9.350 | 219,058 | -0.40(-4.10%) |
Aug 23, 2024 | 9.770 | 10.02 | 9.625 | 9.750 | 295,528 | +0.14(+1.46%) |
Aug 22, 2024 | 10.18 | 10.20 | 9.560 | 9.610 | 287,517 | -0.56(-5.51%) |
Aug 21, 2024 | 10.23 | 10.23 | 9.992 | 10.17 | 256,673 | +0.03(+0.30%) |
Aug 20, 2024 | 10.20 | 10.36 | 9.920 | 10.14 | 273,604 | -0.06(-0.59%) |
Aug 19, 2024 | 10.05 | 10.20 | 9.710 | 10.20 | 396,875 | +0.11(+1.09%) |
Aug 16, 2024 | 9.610 | 10.50 | 9.372 | 10.09 | 985,116 | +0.46(+4.78%) |
Aug 15, 2024 | 9.400 | 9.835 | 9.305 | 9.630 | 467,799 | +0.41(+4.45%) |
Aug 14, 2024 | 9.450 | 9.560 | 8.910 | 9.220 | 491,605 | -0.23(-2.43%) |
Aug 13, 2024 | 8.430 | 9.560 | 8.430 | 9.450 | 779,823 | +1.02(+12.10%) |
Aug 12, 2024 | 8.290 | 8.620 | 8.220 | 8.430 | 462,630 | +0.14(+1.69%) |
Aug 09, 2024 | 8.400 | 8.630 | 8.180 | 8.290 | 879,072 | -0.15(-1.78%) |
Aug 08, 2024 | 7.350 | 8.460 | 6.943 | 8.440 | 2,307,859 | +2.72(+47.55%) |
Aug 07, 2024 | 6.140 | 6.290 | 5.710 | 5.720 | 398,402 | -0.25(-4.19%) |
Aug 06, 2024 | 6.140 | 6.140 | 5.850 | 5.970 | 278,941 | -0.05(-0.83%) |
Aug 05, 2024 | 5.990 | 6.130 | 5.630 | 6.020 | 432,943 | -0.33(-5.20%) |
Aug 02, 2024 | 6.650 | 6.660 | 6.230 | 6.350 | 432,305 | -0.50(-7.30%) |
Aug 01, 2024 | 7.310 | 7.384 | 6.770 | 6.850 | 351,845 | -0.55(-7.43%) |
Jul 31, 2024 | 7.290 | 7.590 | 7.200 | 7.400 | 210,765 | +0.23(+3.21%) |
Jul 30, 2024 | 7.440 | 7.539 | 7.050 | 7.170 | 210,571 | -0.27(-3.63%) |
Jul 29, 2024 | 7.540 | 7.690 | 7.400 | 7.440 | 121,257 | -0.10(-1.33%) |
Jul 26, 2024 | 7.380 | 7.600 | 7.330 | 7.540 | 190,007 | +0.19(+2.59%) |
Jul 25, 2024 | 7.260 | 7.616 | 7.160 | 7.350 | 327,664 | +0.13(+1.80%) |
Jul 24, 2024 | 7.720 | 7.796 | 7.212 | 7.220 | 213,532 | -0.62(-7.91%) |
Jul 23, 2024 | 7.440 | 7.910 | 7.440 | 7.840 | 294,577 | +0.34(+4.53%) |
Jul 22, 2024 | 7.370 | 7.580 | 7.230 | 7.500 | 300,730 | +0.24(+3.31%) |
Jul 19, 2024 | 7.640 | 7.640 | 7.230 | 7.260 | 223,007 | -0.38(-4.97%) |
Jul 18, 2024 | 7.910 | 8.090 | 7.501 | 7.640 | 199,896 | -0.27(-3.41%) |
Jul 17, 2024 | 8.130 | 8.279 | 7.840 | 7.910 | 276,934 | -0.34(-4.12%) |
Jul 16, 2024 | 7.950 | 8.285 | 7.860 | 8.250 | 361,434 | +0.35(+4.43%) |
Jul 15, 2024 | 7.710 | 7.900 | 7.580 | 7.900 | 368,379 | +0.33(+4.36%) |
Jul 12, 2024 | 7.110 | 7.660 | 7.110 | 7.570 | 335,118 | +0.51(+7.22%) |
Jul 11, 2024 | 7.310 | 7.350 | 6.959 | 7.060 | 403,807 | -0.07(-0.98%) |
Jul 10, 2024 | 7.530 | 7.540 | 7.070 | 7.130 | 391,223 | -0.33(-4.42%) |
Jul 09, 2024 | 7.660 | 7.738 | 7.450 | 7.460 | 161,732 | -0.20(-2.61%) |
Jul 08, 2024 | 7.740 | 7.940 | 7.640 | 7.660 | 217,341 | +0.01(+0.13%) |
Jul 05, 2024 | 7.390 | 7.680 | 7.250 | 7.650 | 371,857 | +0.28(+3.80%) |
Jul 03, 2024 | 7.670 | 7.750 | 7.350 | 7.370 | 246,687 | -0.30(-3.91%) |
Jul 02, 2024 | 7.570 | 7.720 | 7.560 | 7.670 | 153,136 | +0.10(+1.32%) |