Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 12.20 | 12.59 | 11.80 | 11.80 | 31,960 | -0.23(-1.91%) |
Sep 18, 2024 | 12.70 | 14.31 | 12.01 | 12.03 | 82,159 | -0.61(-4.83%) |
Sep 17, 2024 | 11.22 | 12.64 | 11.22 | 12.64 | 23,680 | +1.60(+14.49%) |
Sep 16, 2024 | 11.17 | 11.55 | 10.46 | 11.04 | 23,989 | -0.24(-2.13%) |
Sep 13, 2024 | 10.40 | 11.88 | 10.40 | 11.28 | 32,433 | +1.06(+10.37%) |
Sep 12, 2024 | 10.72 | 11.27 | 10.17 | 10.22 | 21,446 | -0.62(-5.72%) |
Sep 11, 2024 | 9.940 | 11.72 | 9.785 | 10.84 | 34,016 | +0.75(+7.43%) |
Sep 10, 2024 | 12.61 | 12.61 | 10.00 | 10.09 | 82,405 | -2.34(-18.83%) |
Sep 09, 2024 | 10.48 | 13.19 | 10.48 | 12.43 | 105,523 | +2.12(+20.56%) |
Sep 06, 2024 | 9.790 | 12.24 | 9.790 | 10.31 | 83,226 | +0.57(+5.85%) |
Sep 05, 2024 | 8.690 | 10.39 | 8.690 | 9.740 | 43,387 | +0.99(+11.31%) |
Sep 04, 2024 | 8.000 | 8.950 | 7.800 | 8.750 | 47,728 | +0.86(+10.90%) |
Sep 03, 2024 | 7.200 | 7.950 | 7.200 | 7.890 | 17,836 | +0.61(+8.38%) |
Aug 30, 2024 | 7.180 | 7.340 | 7.179 | 7.280 | 5,645 | +0.20(+2.82%) |
Aug 29, 2024 | 7.000 | 7.165 | 7.000 | 7.080 | 21,541 | +0.08(+1.14%) |
Aug 28, 2024 | 7.090 | 7.085 | 7.000 | 7.000 | 29,358 | -0.05(-0.71%) |
Aug 27, 2024 | 7.100 | 7.110 | 7.050 | 7.050 | 37,636 | -0.10(-1.40%) |
Aug 26, 2024 | 7.140 | 7.240 | 7.090 | 7.150 | 13,706 | +0.10(+1.42%) |
Aug 23, 2024 | 7.040 | 7.080 | 7.020 | 7.050 | 86,176 | +0.01(+0.14%) |
Aug 22, 2024 | 7.140 | 7.260 | 7.040 | 7.040 | 72,844 | -0.19(-2.63%) |
Aug 21, 2024 | 7.200 | 7.300 | 7.100 | 7.230 | 68,682 | -0.01(-0.14%) |
Aug 20, 2024 | 7.320 | 7.400 | 7.200 | 7.240 | 16,334 | -0.16(-2.16%) |
Aug 19, 2024 | 7.570 | 7.690 | 7.310 | 7.400 | 14,273 | -0.25(-3.27%) |
Aug 16, 2024 | 7.450 | 7.740 | 7.400 | 7.650 | 18,573 | +0.26(+3.52%) |
Aug 15, 2024 | 7.350 | 7.500 | 7.310 | 7.390 | 8,020 | +0.17(+2.35%) |
Aug 14, 2024 | 7.390 | 7.420 | 7.150 | 7.220 | 10,231 | -0.19(-2.56%) |
Aug 13, 2024 | 7.410 | 7.750 | 7.220 | 7.410 | 21,119 | -0.03(-0.40%) |
Aug 12, 2024 | 7.100 | 7.490 | 7.100 | 7.440 | 16,814 | +0.33(+4.64%) |
Aug 09, 2024 | 7.100 | 7.155 | 7.100 | 7.110 | 25,974 | -0.01(-0.14%) |
Aug 08, 2024 | 7.100 | 7.180 | 7.100 | 7.120 | 14,507 | -0.02(-0.28%) |
Aug 07, 2024 | 7.380 | 7.380 | 7.110 | 7.140 | 14,753 | -0.07(-0.97%) |
Aug 06, 2024 | 7.700 | 7.702 | 7.090 | 7.210 | 35,455 | +0.17(+2.41%) |
Aug 05, 2024 | 6.830 | 7.180 | 6.830 | 7.040 | 16,279 | -0.06(-0.85%) |
Aug 02, 2024 | 7.050 | 7.190 | 7.050 | 7.100 | 37,828 | -0.04(-0.56%) |
Aug 01, 2024 | 7.300 | 7.300 | 7.090 | 7.140 | 87,104 | -0.26(-3.51%) |
Jul 31, 2024 | 7.450 | 7.580 | 7.310 | 7.400 | 17,987 | -0.05(-0.67%) |
Jul 30, 2024 | 7.530 | 7.600 | 7.400 | 7.450 | 11,097 | -0.08(-1.06%) |
Jul 29, 2024 | 7.720 | 7.720 | 7.400 | 7.530 | 15,290 | -0.19(-2.46%) |
Jul 26, 2024 | 7.450 | 7.790 | 7.060 | 7.720 | 7,275 | +0.26(+3.43%) |
Jul 25, 2024 | 8.000 | 8.079 | 7.320 | 7.464 | 6,308 | -0.23(-3.05%) |
Jul 24, 2024 | 7.900 | 8.200 | 7.500 | 7.699 | 15,990 | -0.10(-1.33%) |
Jul 23, 2024 | 7.439 | 7.950 | 7.090 | 7.803 | 9,244 | +0.45(+6.05%) |
Jul 22, 2024 | 7.400 | 7.400 | 6.940 | 7.358 | 3,604 | +0.30(+4.29%) |
Jul 19, 2024 | 6.881 | 7.169 | 6.125 | 7.055 | 10,826 | -0.04(-0.55%) |
Jul 18, 2024 | 6.820 | 7.180 | 6.682 | 7.094 | 8,907 | +0.11(+1.58%) |
Jul 17, 2024 | 6.667 | 7.354 | 6.516 | 6.984 | 30,459 | +0.47(+7.18%) |
Jul 16, 2024 | 6.428 | 6.636 | 6.210 | 6.516 | 36,215 | -0.11(-1.67%) |
Jul 15, 2024 | 6.315 | 7.400 | 6.315 | 6.627 | 15,992 | +0.13(+1.95%) |
Jul 12, 2024 | 6.500 | 7.100 | 6.300 | 6.500 | 37,130 | +0.30(+4.84%) |
Jul 11, 2024 | 5.141 | 6.357 | 5.141 | 6.200 | 14,471 | +0.92(+17.42%) |
Jul 10, 2024 | 5.400 | 5.488 | 5.141 | 5.280 | 15,014 | +0.17(+3.31%) |
Jul 09, 2024 | 4.896 | 5.350 | 4.880 | 5.111 | 5,970 | +0.21(+4.39%) |
Jul 08, 2024 | 4.998 | 5.400 | 4.801 | 4.896 | 8,273 | +0.10(+2.00%) |
Jul 05, 2024 | 5.102 | 5.122 | 4.511 | 4.800 | 23,757 | +0.15(+3.23%) |
Jul 03, 2024 | 4.500 | 5.200 | 4.462 | 4.650 | 42,605 | +0.15(+3.33%) |
Jul 02, 2024 | 4.700 | 4.718 | 4.103 | 4.500 | 39,445 | -0.10(-2.17%) |