Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.550 | 8.875 | 8.200 | 8.200 | 77,877 | -0.29(-3.42%) |
Sep 25, 2024 | 8.950 | 8.970 | 8.430 | 8.490 | 49,594 | -0.50(-5.56%) |
Sep 24, 2024 | 9.490 | 9.490 | 8.990 | 8.990 | 40,123 | -0.39(-4.16%) |
Sep 23, 2024 | 9.170 | 9.750 | 8.850 | 9.380 | 69,722 | +0.17(+1.85%) |
Sep 20, 2024 | 9.790 | 9.815 | 9.210 | 9.210 | 69,279 | -0.68(-6.88%) |
Sep 19, 2024 | 10.89 | 11.17 | 9.855 | 9.890 | 165,312 | -1.12(-10.17%) |
Sep 18, 2024 | 11.52 | 11.65 | 10.65 | 11.01 | 89,476 | -0.86(-7.25%) |
Sep 17, 2024 | 10.69 | 12.20 | 10.67 | 11.87 | 73,917 | +1.31(+12.41%) |
Sep 16, 2024 | 10.94 | 12.30 | 10.26 | 10.56 | 214,065 | +0.24(+2.33%) |
Sep 13, 2024 | 9.780 | 10.68 | 9.500 | 10.32 | 114,877 | +1.16(+12.66%) |
Sep 12, 2024 | 8.350 | 9.300 | 8.150 | 9.160 | 203,429 | +0.89(+10.76%) |
Sep 11, 2024 | 8.930 | 8.930 | 8.250 | 8.270 | 42,430 | +0.01(+0.12%) |
Sep 10, 2024 | 7.770 | 8.310 | 7.770 | 8.260 | 34,036 | +0.46(+5.90%) |
Sep 09, 2024 | 7.500 | 8.181 | 7.500 | 7.800 | 28,347 | +0.41(+5.55%) |
Sep 06, 2024 | 8.010 | 8.115 | 7.270 | 7.390 | 79,153 | -0.68(-8.43%) |
Sep 05, 2024 | 7.880 | 8.350 | 7.880 | 8.070 | 30,655 | +0.23(+2.93%) |
Sep 04, 2024 | 7.940 | 8.480 | 7.800 | 7.840 | 41,678 | -0.17(-2.12%) |
Sep 03, 2024 | 8.610 | 8.739 | 8.000 | 8.010 | 40,264 | -0.71(-8.14%) |
Aug 30, 2024 | 8.250 | 8.970 | 8.250 | 8.720 | 31,189 | +0.43(+5.19%) |
Aug 29, 2024 | 8.590 | 8.725 | 8.190 | 8.290 | 44,321 | -0.19(-2.24%) |
Aug 28, 2024 | 8.770 | 8.960 | 8.260 | 8.480 | 41,099 | -0.33(-3.75%) |
Aug 27, 2024 | 8.780 | 9.030 | 8.769 | 8.810 | 72,155 | -0.06(-0.68%) |
Aug 26, 2024 | 9.220 | 9.220 | 8.720 | 8.870 | 39,396 | -0.34(-3.69%) |
Aug 23, 2024 | 8.930 | 9.280 | 8.840 | 9.210 | 48,775 | +0.32(+3.60%) |
Aug 22, 2024 | 8.940 | 9.300 | 8.849 | 8.890 | 19,716 | -0.14(-1.55%) |
Aug 21, 2024 | 9.150 | 9.416 | 8.860 | 9.030 | 23,210 | -0.11(-1.20%) |
Aug 20, 2024 | 9.130 | 9.500 | 9.065 | 9.140 | 11,809 | -0.05(-0.54%) |
Aug 19, 2024 | 9.100 | 9.340 | 9.000 | 9.190 | 33,133 | +0.07(+0.77%) |
Aug 16, 2024 | 9.200 | 9.440 | 9.010 | 9.120 | 30,574 | -0.21(-2.25%) |
Aug 15, 2024 | 8.870 | 9.469 | 8.800 | 9.330 | 41,707 | +0.61(+7.00%) |
Aug 14, 2024 | 9.070 | 9.380 | 8.720 | 8.720 | 36,503 | -0.43(-4.70%) |
Aug 13, 2024 | 9.390 | 9.680 | 9.150 | 9.150 | 30,868 | -0.20(-2.14%) |
Aug 12, 2024 | 9.690 | 9.690 | 9.320 | 9.350 | 38,979 | +0.06(+0.65%) |
Aug 09, 2024 | 8.500 | 9.550 | 8.500 | 9.290 | 77,020 | +1.20(+14.83%) |
Aug 08, 2024 | 8.130 | 8.790 | 7.720 | 8.090 | 52,944 | -0.04(-0.49%) |
Aug 07, 2024 | 8.600 | 9.030 | 8.120 | 8.130 | 31,277 | -0.37(-4.35%) |
Aug 06, 2024 | 8.470 | 9.060 | 8.450 | 8.500 | 31,085 | +0.03(+0.35%) |
Aug 05, 2024 | 8.560 | 8.880 | 8.110 | 8.470 | 45,305 | -0.41(-4.62%) |
Aug 02, 2024 | 9.270 | 9.590 | 8.554 | 8.880 | 55,748 | -0.76(-7.88%) |
Aug 01, 2024 | 9.980 | 9.980 | 9.150 | 9.640 | 35,153 | -0.01(-0.10%) |
Jul 31, 2024 | 9.670 | 9.760 | 9.550 | 9.650 | 22,873 | +0.09(+0.94%) |
Jul 30, 2024 | 9.730 | 10.13 | 9.350 | 9.560 | 33,983 | -0.31(-3.14%) |
Jul 29, 2024 | 9.750 | 10.20 | 9.750 | 9.870 | 27,463 | -0.11(-1.10%) |
Jul 26, 2024 | 9.580 | 10.16 | 9.580 | 9.980 | 34,462 | +0.40(+4.18%) |
Jul 25, 2024 | 9.110 | 9.720 | 9.100 | 9.580 | 34,879 | +0.37(+4.02%) |
Jul 24, 2024 | 10.65 | 10.65 | 9.110 | 9.210 | 73,686 | -1.61(-14.88%) |
Jul 23, 2024 | 10.53 | 10.85 | 10.27 | 10.82 | 49,842 | +0.24(+2.27%) |
Jul 22, 2024 | 10.30 | 10.76 | 10.26 | 10.58 | 79,275 | +0.32(+3.12%) |
Jul 19, 2024 | 9.800 | 10.28 | 9.800 | 10.26 | 17,314 | +0.41(+4.16%) |
Jul 18, 2024 | 10.10 | 10.59 | 9.800 | 9.850 | 32,196 | -0.26(-2.57%) |
Jul 17, 2024 | 9.940 | 10.15 | 9.610 | 10.11 | 36,328 | -0.04(-0.39%) |
Jul 16, 2024 | 10.24 | 10.58 | 9.750 | 10.15 | 48,638 | -0.16(-1.55%) |
Jul 15, 2024 | 10.74 | 11.49 | 9.840 | 10.31 | 149,916 | -0.06(-0.58%) |
Jul 12, 2024 | 9.740 | 10.39 | 9.369 | 10.37 | 96,740 | +0.96(+10.20%) |
Jul 11, 2024 | 8.400 | 9.480 | 8.150 | 9.410 | 142,130 | +1.06(+12.69%) |
Jul 10, 2024 | 8.640 | 8.640 | 7.780 | 8.350 | 181,937 | -0.28(-3.24%) |
Jul 09, 2024 | 9.120 | 9.390 | 8.510 | 8.630 | 110,086 | -0.66(-7.10%) |
Jul 08, 2024 | 9.810 | 9.810 | 8.750 | 9.290 | 167,343 | -0.52(-5.30%) |
Jul 05, 2024 | 9.900 | 10.18 | 9.720 | 9.810 | 107,638 | +0.08(+0.82%) |
Jul 03, 2024 | 10.61 | 10.64 | 9.630 | 9.730 | 153,210 | -0.88(-8.29%) |
Jul 02, 2024 | 11.30 | 11.45 | 10.33 | 10.61 | 118,249 | -0.66(-5.86%) |