Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.42 | 19.00 | 16.51 | 17.01 | 87,284 | -1.10(-6.07%) |
Sep 26, 2024 | 16.36 | 19.56 | 16.26 | 18.11 | 153,843 | +1.51(+9.10%) |
Sep 25, 2024 | 16.72 | 16.74 | 15.15 | 16.60 | 144,908 | -0.05(-0.30%) |
Sep 24, 2024 | 14.89 | 16.90 | 14.85 | 16.65 | 144,556 | +1.80(+12.12%) |
Sep 23, 2024 | 13.90 | 14.90 | 13.45 | 14.85 | 40,051 | +1.10(+8.00%) |
Sep 20, 2024 | 14.75 | 14.94 | 12.61 | 13.75 | 106,220 | -0.66(-4.58%) |
Sep 19, 2024 | 14.41 | 15.19 | 14.10 | 14.41 | 63,699 | +0.22(+1.55%) |
Sep 18, 2024 | 13.76 | 14.90 | 13.67 | 14.19 | 68,004 | +0.28(+2.01%) |
Sep 17, 2024 | 13.00 | 14.47 | 12.64 | 13.91 | 78,463 | +0.95(+7.33%) |
Sep 16, 2024 | 13.39 | 13.55 | 12.70 | 12.96 | 27,006 | -0.43(-3.21%) |
Sep 13, 2024 | 13.26 | 13.39 | 13.06 | 13.39 | 26,564 | +0.37(+2.84%) |
Sep 12, 2024 | 12.89 | 13.89 | 12.41 | 13.02 | 68,584 | +0.27(+2.14%) |
Sep 11, 2024 | 12.35 | 12.75 | 11.65 | 12.75 | 23,416 | +0.39(+3.14%) |
Sep 10, 2024 | 12.38 | 12.86 | 11.38 | 12.36 | 65,828 | +0.16(+1.31%) |
Sep 09, 2024 | 10.94 | 12.45 | 10.56 | 12.20 | 79,136 | +1.50(+14.02%) |
Sep 06, 2024 | 11.36 | 11.59 | 10.60 | 10.70 | 24,576 | -0.66(-5.81%) |
Sep 05, 2024 | 11.92 | 12.12 | 11.00 | 11.36 | 18,201 | -0.55(-4.62%) |
Sep 04, 2024 | 11.00 | 12.17 | 10.55 | 11.91 | 43,005 | +0.72(+6.43%) |
Sep 03, 2024 | 9.450 | 11.43 | 9.450 | 11.19 | 91,562 | +1.72(+18.16%) |
Aug 30, 2024 | 10.48 | 10.65 | 9.250 | 9.470 | 171,612 | -0.77(-7.52%) |
Aug 29, 2024 | 9.900 | 10.99 | 9.780 | 10.24 | 50,383 | +0.42(+4.28%) |
Aug 28, 2024 | 9.670 | 10.14 | 9.000 | 9.820 | 52,407 | +0.22(+2.29%) |
Aug 27, 2024 | 10.21 | 10.65 | 9.080 | 9.600 | 57,242 | -0.52(-5.14%) |
Aug 26, 2024 | 10.65 | 11.29 | 10.10 | 10.12 | 36,976 | -0.47(-4.44%) |
Aug 23, 2024 | 11.40 | 12.35 | 10.34 | 10.59 | 80,494 | -0.71(-6.28%) |
Aug 22, 2024 | 11.80 | 12.46 | 11.13 | 11.30 | 58,283 | -0.46(-3.91%) |
Aug 21, 2024 | 11.85 | 12.60 | 11.62 | 11.76 | 95,179 | -0.09(-0.76%) |
Aug 20, 2024 | 10.36 | 12.38 | 9.900 | 11.85 | 96,928 | +1.10(+10.23%) |
Aug 19, 2024 | 9.890 | 10.90 | 9.600 | 10.75 | 187,860 | +1.01(+10.35%) |
Aug 16, 2024 | 10.18 | 10.53 | 9.498 | 9.741 | 34,728 | -0.46(-4.50%) |
Aug 15, 2024 | 10.69 | 11.50 | 10.20 | 10.20 | 98,573 | -0.23(-2.21%) |
Aug 14, 2024 | 9.480 | 10.75 | 9.167 | 10.43 | 94,322 | +1.07(+11.43%) |
Aug 13, 2024 | 10.50 | 10.84 | 9.310 | 9.360 | 99,764 | -0.76(-7.51%) |
Aug 12, 2024 | 10.69 | 11.45 | 9.750 | 10.12 | 68,391 | -0.13(-1.27%) |
Aug 09, 2024 | 9.830 | 10.39 | 9.500 | 10.25 | 113,850 | +0.38(+3.85%) |
Aug 08, 2024 | 8.590 | 9.934 | 8.500 | 9.870 | 218,313 | +1.76(+21.70%) |
Aug 07, 2024 | 9.010 | 9.200 | 8.080 | 8.110 | 100,830 | -0.73(-8.26%) |
Aug 06, 2024 | 8.370 | 9.710 | 8.250 | 8.840 | 120,274 | +0.53(+6.38%) |
Aug 05, 2024 | 10.71 | 11.20 | 7.310 | 8.310 | 428,793 | -3.20(-27.80%) |
Aug 02, 2024 | 10.92 | 12.27 | 10.68 | 11.51 | 46,228 | +0.37(+3.32%) |
Aug 01, 2024 | 11.86 | 12.14 | 11.03 | 11.14 | 49,116 | -0.86(-7.17%) |
Jul 31, 2024 | 11.76 | 12.98 | 11.20 | 12.00 | 91,884 | +0.49(+4.26%) |
Jul 30, 2024 | 12.61 | 13.10 | 10.59 | 11.51 | 153,474 | -1.46(-11.26%) |
Jul 29, 2024 | 11.73 | 15.72 | 11.35 | 12.97 | 588,426 | +1.33(+11.43%) |
Jul 26, 2024 | 9.450 | 11.98 | 9.220 | 11.64 | 230,273 | +2.07(+21.63%) |
Jul 25, 2024 | 8.160 | 9.850 | 8.160 | 9.570 | 253,867 | +1.23(+14.75%) |
Jul 24, 2024 | 7.610 | 8.600 | 7.520 | 8.340 | 166,600 | +0.53(+6.79%) |
Jul 23, 2024 | 8.130 | 8.130 | 7.690 | 7.810 | 45,097 | -0.11(-1.39%) |
Jul 22, 2024 | 8.310 | 8.310 | 7.700 | 7.920 | 75,765 | -0.29(-3.53%) |
Jul 19, 2024 | 7.700 | 8.420 | 7.700 | 8.210 | 67,641 | +0.39(+4.99%) |
Jul 18, 2024 | 8.010 | 8.500 | 7.440 | 7.820 | 229,317 | -0.18(-2.25%) |
Jul 17, 2024 | 7.810 | 8.480 | 7.577 | 8.000 | 90,345 | +0.11(+1.39%) |
Jul 16, 2024 | 9.060 | 9.132 | 7.330 | 7.890 | 235,645 | -1.11(-12.33%) |
Jul 15, 2024 | 8.610 | 9.560 | 7.910 | 9.000 | 474,261 | -0.15(-1.64%) |
Jul 12, 2024 | 8.900 | 12.00 | 7.630 | 9.150 | 7,398,806 | +3.13(+51.99%) |
Jul 11, 2024 | 6.700 | 7.360 | 5.736 | 6.020 | 88,467 | -0.61(-9.20%) |
Jul 10, 2024 | 6.000 | 7.560 | 6.000 | 6.630 | 238,662 | +0.59(+9.77%) |
Jul 09, 2024 | 5.000 | 6.100 | 4.710 | 6.040 | 103,647 | +0.96(+18.90%) |
Jul 08, 2024 | 4.240 | 5.352 | 4.170 | 5.080 | 130,903 | +0.83(+19.53%) |
Jul 05, 2024 | 3.438 | 4.350 | 3.420 | 4.250 | 203,794 | +0.78(+22.48%) |
Jul 03, 2024 | 3.410 | 3.550 | 3.400 | 3.470 | 5,004 | +0.06(+1.76%) |
Jul 02, 2024 | 3.480 | 3.560 | 3.410 | 3.410 | 3,886 | -0.02(-0.55%) |