Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.610 | 6.850 | 6.574 | 6.740 | 346,672 | +0.12(+1.81%) |
Sep 25, 2024 | 6.880 | 6.950 | 6.300 | 6.620 | 793,261 | -0.27(-3.99%) |
Sep 24, 2024 | 7.130 | 7.150 | 6.890 | 6.895 | 367,560 | -0.20(-2.75%) |
Sep 23, 2024 | 7.120 | 7.160 | 6.770 | 7.090 | 541,195 | +0.38(+5.66%) |
Sep 20, 2024 | 7.290 | 7.340 | 6.700 | 6.710 | 711,762 | -0.55(-7.58%) |
Sep 19, 2024 | 7.310 | 7.511 | 7.210 | 7.260 | 331,244 | +0.05(+0.69%) |
Sep 18, 2024 | 7.200 | 7.450 | 7.110 | 7.210 | 290,759 | +0.01(+0.14%) |
Sep 17, 2024 | 6.800 | 7.520 | 6.760 | 7.200 | 800,316 | +0.38(+5.65%) |
Sep 16, 2024 | 6.970 | 7.120 | 6.810 | 6.815 | 381,577 | -0.22(-3.20%) |
Sep 13, 2024 | 7.280 | 7.290 | 6.800 | 7.040 | 495,905 | -0.24(-3.30%) |
Sep 12, 2024 | 7.380 | 7.381 | 6.880 | 7.280 | 589,721 | -0.10(-1.36%) |
Sep 11, 2024 | 7.830 | 7.890 | 7.370 | 7.380 | 435,148 | -0.49(-6.23%) |
Sep 10, 2024 | 8.140 | 8.200 | 7.630 | 7.870 | 350,363 | -0.24(-2.96%) |
Sep 09, 2024 | 8.120 | 8.217 | 8.035 | 8.110 | 219,252 | -0.04(-0.49%) |
Sep 06, 2024 | 8.370 | 8.480 | 8.110 | 8.150 | 182,707 | -0.20(-2.40%) |
Sep 05, 2024 | 8.120 | 8.658 | 8.080 | 8.350 | 598,899 | +0.31(+3.86%) |
Sep 04, 2024 | 7.800 | 8.070 | 7.610 | 8.040 | 362,742 | +0.24(+3.08%) |
Sep 03, 2024 | 7.950 | 8.040 | 7.582 | 7.800 | 386,390 | -0.20(-2.44%) |
Aug 30, 2024 | 8.720 | 8.730 | 7.870 | 7.995 | 569,233 | -0.73(-8.31%) |
Aug 29, 2024 | 8.720 | 8.830 | 8.610 | 8.720 | 275,677 | +0.05(+0.58%) |
Aug 28, 2024 | 9.430 | 9.700 | 8.620 | 8.670 | 1,023,981 | +0.16(+1.88%) |
Aug 27, 2024 | 8.500 | 8.528 | 8.320 | 8.510 | 170,487 | -0.02(-0.18%) |
Aug 26, 2024 | 8.560 | 8.660 | 8.475 | 8.525 | 231,426 | -0.04(-0.41%) |
Aug 23, 2024 | 8.640 | 8.770 | 8.530 | 8.560 | 162,857 | -0.09(-1.04%) |
Aug 22, 2024 | 8.700 | 8.790 | 8.600 | 8.650 | 176,317 | -0.01(-0.12%) |
Aug 21, 2024 | 8.510 | 8.660 | 8.460 | 8.660 | 230,182 | +0.21(+2.49%) |
Aug 20, 2024 | 8.820 | 8.820 | 8.360 | 8.450 | 251,782 | -0.34(-3.87%) |
Aug 19, 2024 | 8.820 | 8.930 | 8.670 | 8.790 | 366,249 | -0.04(-0.45%) |
Aug 16, 2024 | 9.090 | 9.140 | 8.820 | 8.830 | 227,824 | -0.27(-2.97%) |
Aug 15, 2024 | 9.140 | 9.200 | 9.020 | 9.100 | 158,674 | -0.04(-0.44%) |
Aug 14, 2024 | 9.150 | 9.170 | 8.980 | 9.140 | 104,167 | +0.00(+0.00%) |
Aug 13, 2024 | 9.100 | 9.210 | 9.050 | 9.140 | 192,898 | +0.09(+0.99%) |
Aug 12, 2024 | 9.280 | 9.280 | 8.950 | 9.050 | 250,548 | -0.21(-2.27%) |
Aug 09, 2024 | 9.400 | 9.470 | 8.650 | 9.260 | 307,054 | -0.08(-0.86%) |
Aug 08, 2024 | 9.580 | 9.620 | 9.140 | 9.340 | 190,014 | -0.22(-2.30%) |
Aug 07, 2024 | 9.680 | 9.680 | 9.450 | 9.560 | 127,715 | +0.03(+0.31%) |
Aug 06, 2024 | 9.290 | 9.550 | 9.190 | 9.530 | 178,886 | +0.24(+2.58%) |
Aug 05, 2024 | 9.310 | 9.404 | 9.200 | 9.290 | 235,295 | -0.26(-2.72%) |
Aug 02, 2024 | 9.490 | 9.710 | 9.310 | 9.550 | 152,757 | -0.15(-1.55%) |
Aug 01, 2024 | 9.930 | 9.940 | 9.550 | 9.700 | 222,486 | -0.20(-2.02%) |
Jul 31, 2024 | 9.930 | 10.10 | 9.840 | 9.900 | 181,486 | -0.01(-0.10%) |
Jul 30, 2024 | 10.17 | 10.17 | 9.900 | 9.910 | 130,109 | -0.21(-2.08%) |
Jul 29, 2024 | 10.07 | 10.12 | 10.00 | 10.12 | 226,002 | +0.02(+0.20%) |
Jul 26, 2024 | 10.14 | 10.14 | 10.05 | 10.10 | 162,827 | +0.06(+0.60%) |
Jul 25, 2024 | 10.03 | 10.14 | 10.00 | 10.04 | 137,416 | +0.06(+0.60%) |
Jul 24, 2024 | 10.04 | 10.11 | 9.950 | 9.980 | 111,084 | -0.07(-0.70%) |
Jul 23, 2024 | 10.06 | 10.13 | 9.970 | 10.05 | 127,263 | -0.03(-0.30%) |
Jul 22, 2024 | 10.03 | 10.10 | 9.940 | 10.08 | 178,354 | +0.11(+1.10%) |
Jul 19, 2024 | 10.00 | 10.00 | 9.900 | 9.970 | 82,518 | -0.01(-0.10%) |
Jul 18, 2024 | 10.01 | 10.12 | 9.950 | 9.980 | 87,500 | -0.10(-0.99%) |
Jul 17, 2024 | 10.12 | 10.14 | 9.990 | 10.08 | 212,097 | -0.05(-0.49%) |
Jul 16, 2024 | 10.14 | 10.14 | 10.01 | 10.13 | 223,205 | +0.10(+1.00%) |
Jul 15, 2024 | 10.00 | 10.07 | 9.850 | 10.03 | 152,463 | +0.07(+0.70%) |
Jul 12, 2024 | 10.04 | 10.10 | 9.940 | 9.960 | 134,026 | -0.01(-0.10%) |
Jul 11, 2024 | 9.860 | 10.00 | 9.800 | 9.970 | 161,446 | +0.18(+1.84%) |
Jul 10, 2024 | 9.570 | 9.800 | 9.430 | 9.790 | 204,298 | +0.20(+2.09%) |
Jul 09, 2024 | 10.01 | 10.01 | 9.560 | 9.590 | 264,311 | -0.43(-4.29%) |
Jul 08, 2024 | 10.10 | 10.10 | 9.980 | 10.02 | 207,695 | +0.02(+0.20%) |
Jul 05, 2024 | 10.03 | 10.07 | 9.950 | 10.00 | 107,986 | -0.06(-0.60%) |
Jul 03, 2024 | 10.16 | 10.19 | 10.06 | 10.06 | 37,421 | -0.08(-0.79%) |
Jul 02, 2024 | 9.960 | 10.15 | 9.895 | 10.14 | 137,027 | +0.14(+1.40%) |