Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.950 | 6.360 | 5.920 | 6.170 | 167,174 | -0.21(-3.29%) |
Sep 25, 2024 | 6.470 | 6.510 | 6.275 | 6.380 | 58,329 | -0.27(-4.06%) |
Sep 24, 2024 | 6.950 | 7.060 | 6.600 | 6.650 | 94,332 | -0.38(-5.41%) |
Sep 23, 2024 | 7.140 | 7.170 | 6.980 | 7.030 | 35,907 | -0.14(-1.95%) |
Sep 20, 2024 | 6.920 | 7.230 | 6.920 | 7.170 | 120,376 | +0.29(+4.22%) |
Sep 19, 2024 | 6.880 | 7.030 | 6.720 | 6.880 | 159,689 | -0.66(-8.75%) |
Sep 18, 2024 | 7.290 | 7.740 | 7.030 | 7.540 | 83,185 | +0.21(+2.86%) |
Sep 17, 2024 | 7.100 | 7.410 | 7.001 | 7.330 | 79,984 | +0.07(+0.96%) |
Sep 16, 2024 | 7.160 | 7.463 | 7.140 | 7.260 | 117,955 | +0.24(+3.42%) |
Sep 13, 2024 | 7.030 | 7.140 | 6.966 | 7.020 | 92,292 | -0.12(-1.68%) |
Sep 12, 2024 | 7.180 | 7.440 | 6.970 | 7.140 | 142,568 | -0.11(-1.52%) |
Sep 11, 2024 | 8.270 | 8.550 | 7.250 | 7.250 | 325,973 | -1.16(-13.79%) |
Sep 10, 2024 | 8.560 | 8.880 | 8.360 | 8.410 | 133,906 | -0.26(-3.00%) |
Sep 09, 2024 | 9.010 | 9.120 | 8.670 | 8.670 | 137,251 | -0.58(-6.27%) |
Sep 06, 2024 | 8.560 | 9.350 | 8.520 | 9.250 | 283,892 | +0.80(+9.47%) |
Sep 05, 2024 | 8.700 | 8.700 | 8.090 | 8.450 | 201,195 | +0.02(+0.24%) |
Sep 04, 2024 | 8.590 | 8.690 | 8.010 | 8.430 | 373,701 | +0.12(+1.45%) |
Sep 03, 2024 | 7.420 | 8.380 | 7.400 | 8.310 | 426,057 | +1.14(+15.90%) |
Aug 30, 2024 | 7.270 | 7.350 | 6.980 | 7.170 | 139,142 | -0.25(-3.37%) |
Aug 29, 2024 | 6.950 | 7.480 | 6.710 | 7.420 | 386,752 | +0.51(+7.38%) |
Aug 28, 2024 | 6.640 | 7.140 | 6.640 | 6.910 | 226,819 | +0.19(+2.83%) |
Aug 27, 2024 | 6.940 | 7.070 | 6.630 | 6.720 | 321,405 | -0.11(-1.68%) |
Aug 26, 2024 | 6.610 | 6.930 | 6.414 | 6.835 | 156,958 | +0.28(+4.34%) |
Aug 23, 2024 | 6.780 | 6.830 | 6.450 | 6.550 | 245,724 | -0.41(-5.91%) |
Aug 22, 2024 | 6.460 | 7.035 | 6.340 | 6.961 | 250,550 | +0.36(+5.47%) |
Aug 21, 2024 | 6.700 | 6.810 | 6.460 | 6.600 | 199,147 | -0.11(-1.64%) |
Aug 20, 2024 | 6.650 | 6.790 | 6.470 | 6.710 | 124,939 | +0.21(+3.23%) |
Aug 19, 2024 | 6.990 | 7.050 | 6.487 | 6.500 | 120,751 | -0.38(-5.52%) |
Aug 16, 2024 | 7.170 | 7.170 | 6.830 | 6.880 | 153,143 | -0.13(-1.85%) |
Aug 15, 2024 | 7.380 | 7.505 | 6.920 | 7.010 | 320,559 | -0.62(-8.13%) |
Aug 14, 2024 | 7.550 | 8.000 | 7.540 | 7.630 | 147,342 | -0.07(-0.91%) |
Aug 13, 2024 | 8.250 | 8.427 | 7.700 | 7.700 | 235,363 | -1.04(-11.89%) |
Aug 12, 2024 | 9.060 | 9.060 | 8.485 | 8.739 | 154,911 | -0.37(-4.08%) |
Aug 09, 2024 | 9.060 | 9.378 | 8.990 | 9.110 | 199,023 | +0.05(+0.55%) |
Aug 08, 2024 | 9.860 | 10.46 | 9.050 | 9.060 | 245,593 | -1.41(-13.47%) |
Aug 07, 2024 | 8.850 | 10.47 | 8.830 | 10.47 | 276,705 | +0.89(+9.29%) |
Aug 06, 2024 | 9.550 | 10.12 | 9.030 | 9.580 | 370,518 | -0.59(-5.80%) |
Aug 05, 2024 | 11.96 | 11.96 | 9.550 | 10.17 | 476,224 | +1.00(+10.91%) |
Aug 02, 2024 | 9.680 | 9.900 | 8.960 | 9.170 | 450,565 | +0.49(+5.71%) |
Aug 01, 2024 | 7.690 | 8.916 | 7.510 | 8.675 | 360,182 | +1.12(+14.75%) |
Jul 31, 2024 | 8.110 | 8.440 | 7.530 | 7.560 | 374,992 | -1.94(-20.42%) |
Jul 30, 2024 | 8.570 | 9.617 | 8.480 | 9.500 | 311,578 | +0.94(+10.98%) |
Jul 29, 2024 | 8.290 | 8.630 | 8.050 | 8.560 | 113,236 | +0.06(+0.71%) |
Jul 26, 2024 | 8.120 | 8.620 | 8.120 | 8.500 | 247,767 | -0.21(-2.41%) |
Jul 25, 2024 | 8.390 | 9.200 | 8.080 | 8.710 | 487,569 | +0.39(+4.69%) |
Jul 24, 2024 | 7.730 | 8.360 | 7.700 | 8.320 | 290,764 | +0.94(+12.74%) |
Jul 23, 2024 | 7.330 | 7.460 | 7.250 | 7.380 | 68,105 | +0.07(+0.96%) |
Jul 22, 2024 | 7.710 | 7.720 | 7.280 | 7.310 | 288,115 | -0.65(-8.20%) |
Jul 19, 2024 | 7.680 | 7.980 | 7.580 | 7.963 | 220,707 | +0.35(+4.63%) |
Jul 18, 2024 | 7.350 | 7.990 | 7.320 | 7.610 | 222,315 | -0.26(-3.30%) |
Jul 17, 2024 | 7.450 | 7.870 | 7.340 | 7.870 | 399,539 | +0.95(+13.73%) |
Jul 16, 2024 | 6.650 | 7.050 | 6.650 | 6.920 | 99,389 | +0.15(+2.22%) |
Jul 15, 2024 | 6.520 | 6.860 | 6.520 | 6.770 | 68,285 | +0.05(+0.75%) |
Jul 12, 2024 | 6.740 | 6.860 | 6.475 | 6.720 | 75,878 | -0.17(-2.47%) |
Jul 11, 2024 | 6.310 | 6.950 | 6.260 | 6.890 | 145,367 | +0.57(+9.01%) |
Jul 10, 2024 | 6.450 | 6.530 | 6.320 | 6.321 | 54,733 | -0.27(-4.09%) |
Jul 09, 2024 | 6.700 | 6.810 | 6.450 | 6.590 | 43,800 | -0.17(-2.51%) |
Jul 08, 2024 | 6.860 | 6.940 | 6.710 | 6.760 | 43,119 | -0.31(-4.39%) |
Jul 05, 2024 | 6.800 | 7.075 | 6.800 | 7.070 | 41,728 | +0.12(+1.73%) |
Jul 03, 2024 | 7.380 | 7.490 | 6.930 | 6.950 | 63,141 | -0.49(-6.57%) |
Jul 02, 2024 | 7.610 | 7.698 | 7.420 | 7.439 | 88,067 | +0.05(+0.66%) |