Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.55 | 17.31 | 16.47 | 17.02 | 782,148 | +0.64(+3.91%) |
Sep 26, 2024 | 17.17 | 17.94 | 16.25 | 16.38 | 976,381 | -0.28(-1.68%) |
Sep 25, 2024 | 17.38 | 18.25 | 16.07 | 16.66 | 1,463,283 | -0.69(-3.98%) |
Sep 24, 2024 | 17.75 | 19.74 | 17.18 | 17.35 | 3,361,794 | -0.23(-1.31%) |
Sep 23, 2024 | 15.66 | 17.75 | 15.00 | 17.58 | 2,534,692 | +2.41(+15.89%) |
Sep 20, 2024 | 17.34 | 17.95 | 14.72 | 15.17 | 2,420,836 | -1.99(-11.60%) |
Sep 19, 2024 | 16.37 | 17.45 | 14.15 | 17.16 | 3,527,656 | +2.02(+13.34%) |
Sep 18, 2024 | 16.26 | 16.54 | 14.61 | 15.14 | 2,644,699 | -2.26(-12.99%) |
Sep 17, 2024 | 12.45 | 17.50 | 12.16 | 17.40 | 8,826,114 | +5.19(+42.51%) |
Sep 16, 2024 | 13.73 | 13.80 | 11.68 | 12.21 | 3,454,524 | -2.31(-15.91%) |
Sep 13, 2024 | 11.63 | 15.43 | 11.51 | 14.52 | 10,909,177 | +3.18(+28.04%) |
Sep 12, 2024 | 9.250 | 12.37 | 9.230 | 11.34 | 14,883,769 | +2.24(+24.62%) |
Sep 11, 2024 | 6.810 | 10.20 | 6.600 | 9.100 | 73,332,688 | +4.20(+85.71%) |
Sep 10, 2024 | 4.840 | 4.930 | 4.770 | 4.900 | 265,221 | +0.04(+0.82%) |
Sep 09, 2024 | 5.100 | 5.110 | 4.770 | 4.860 | 421,752 | -0.22(-4.33%) |
Sep 06, 2024 | 5.250 | 5.378 | 4.995 | 5.080 | 376,949 | -0.15(-2.87%) |
Sep 05, 2024 | 5.490 | 5.610 | 5.090 | 5.230 | 379,350 | -0.33(-5.94%) |
Sep 04, 2024 | 5.460 | 5.720 | 5.365 | 5.560 | 248,180 | +0.12(+2.21%) |
Sep 03, 2024 | 5.620 | 5.711 | 5.360 | 5.440 | 302,827 | -0.26(-4.56%) |
Aug 30, 2024 | 5.910 | 5.950 | 5.580 | 5.700 | 225,713 | -0.13(-2.23%) |
Aug 29, 2024 | 5.880 | 6.100 | 5.540 | 5.830 | 413,764 | +0.05(+0.95%) |
Aug 28, 2024 | 5.950 | 6.060 | 5.620 | 5.775 | 376,492 | -0.25(-4.23%) |
Aug 27, 2024 | 6.070 | 6.110 | 5.893 | 6.030 | 291,463 | -0.13(-2.11%) |
Aug 26, 2024 | 6.480 | 6.480 | 6.000 | 6.160 | 368,530 | -0.22(-3.45%) |
Aug 23, 2024 | 6.260 | 6.720 | 6.260 | 6.380 | 323,219 | +0.16(+2.57%) |
Aug 22, 2024 | 6.430 | 6.440 | 6.100 | 6.220 | 173,713 | -0.14(-2.20%) |
Aug 21, 2024 | 6.110 | 6.360 | 6.050 | 6.360 | 223,568 | +0.21(+3.41%) |
Aug 20, 2024 | 6.590 | 6.750 | 6.130 | 6.150 | 315,387 | -0.36(-5.53%) |
Aug 19, 2024 | 6.430 | 6.880 | 6.380 | 6.510 | 446,820 | +0.08(+1.24%) |
Aug 16, 2024 | 6.610 | 6.840 | 6.390 | 6.430 | 225,689 | -0.14(-2.13%) |
Aug 15, 2024 | 6.410 | 6.780 | 6.200 | 6.570 | 397,984 | +0.43(+7.00%) |
Aug 14, 2024 | 6.330 | 6.680 | 6.010 | 6.140 | 589,798 | -0.18(-2.85%) |
Aug 13, 2024 | 6.970 | 7.157 | 6.010 | 6.320 | 864,432 | -0.65(-9.33%) |
Aug 12, 2024 | 7.200 | 7.310 | 6.760 | 6.970 | 301,241 | -0.25(-3.46%) |
Aug 09, 2024 | 7.450 | 7.630 | 7.210 | 7.220 | 199,487 | -0.18(-2.43%) |
Aug 08, 2024 | 7.420 | 7.470 | 7.170 | 7.400 | 183,564 | +0.12(+1.65%) |
Aug 07, 2024 | 7.180 | 7.740 | 7.020 | 7.280 | 426,110 | +0.22(+3.12%) |
Aug 06, 2024 | 7.330 | 7.370 | 6.930 | 7.060 | 411,053 | -0.25(-3.42%) |
Aug 05, 2024 | 6.950 | 7.340 | 6.822 | 7.310 | 287,870 | -0.01(-0.14%) |
Aug 02, 2024 | 7.390 | 7.565 | 7.190 | 7.320 | 300,865 | -0.46(-5.91%) |
Aug 01, 2024 | 7.840 | 8.120 | 7.390 | 7.780 | 350,317 | -0.04(-0.51%) |
Jul 31, 2024 | 8.020 | 8.270 | 7.770 | 7.820 | 322,316 | -0.22(-2.74%) |
Jul 30, 2024 | 8.410 | 8.800 | 8.030 | 8.040 | 223,507 | -0.36(-4.29%) |
Jul 29, 2024 | 7.780 | 8.530 | 7.780 | 8.400 | 547,004 | +0.53(+6.73%) |
Jul 26, 2024 | 7.790 | 8.060 | 7.670 | 7.870 | 313,222 | +0.16(+2.08%) |
Jul 25, 2024 | 7.080 | 8.010 | 7.080 | 7.710 | 579,168 | +0.58(+8.13%) |
Jul 24, 2024 | 7.540 | 7.800 | 7.010 | 7.130 | 794,288 | -0.51(-6.68%) |
Jul 23, 2024 | 7.790 | 8.170 | 7.564 | 7.640 | 522,454 | -0.15(-1.93%) |
Jul 22, 2024 | 7.680 | 7.940 | 7.400 | 7.790 | 410,318 | +0.21(+2.70%) |
Jul 19, 2024 | 7.660 | 7.810 | 7.530 | 7.585 | 431,988 | -0.08(-0.98%) |
Jul 18, 2024 | 8.020 | 8.270 | 7.580 | 7.660 | 773,692 | -0.39(-4.84%) |
Jul 17, 2024 | 8.640 | 8.977 | 7.980 | 8.050 | 514,887 | -0.58(-6.72%) |
Jul 16, 2024 | 8.480 | 8.749 | 8.230 | 8.630 | 550,257 | +0.29(+3.48%) |
Jul 15, 2024 | 9.280 | 9.372 | 8.300 | 8.340 | 559,494 | -0.90(-9.74%) |
Jul 12, 2024 | 9.690 | 10.18 | 9.160 | 9.240 | 531,205 | -0.34(-3.55%) |
Jul 11, 2024 | 8.660 | 9.830 | 8.660 | 9.580 | 845,426 | +1.04(+12.18%) |
Jul 10, 2024 | 8.820 | 9.055 | 8.380 | 8.540 | 444,414 | -0.45(-5.01%) |
Jul 09, 2024 | 8.280 | 9.050 | 7.809 | 8.990 | 521,122 | +0.92(+11.40%) |
Jul 08, 2024 | 7.810 | 8.640 | 7.710 | 8.070 | 481,308 | +0.35(+4.53%) |
Jul 05, 2024 | 7.710 | 8.260 | 7.640 | 7.720 | 625,283 | +0.00(+0.00%) |
Jul 03, 2024 | 7.810 | 8.110 | 7.600 | 7.720 | 300,125 | +0.01(+0.13%) |
Jul 02, 2024 | 7.550 | 7.950 | 7.550 | 7.710 | 461,924 | +0.11(+1.45%) |