Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 8.420 | 8.420 | 7.750 | 8.000 | 67,095 | -0.21(-2.56%) |
Sep 19, 2024 | 8.160 | 8.820 | 7.990 | 8.210 | 80,403 | +0.22(+2.75%) |
Sep 18, 2024 | 8.150 | 8.390 | 7.580 | 7.990 | 76,084 | -0.25(-3.03%) |
Sep 17, 2024 | 8.150 | 8.900 | 7.950 | 8.240 | 65,429 | -0.05(-0.60%) |
Sep 16, 2024 | 8.530 | 8.990 | 8.100 | 8.290 | 69,979 | -0.65(-7.27%) |
Sep 13, 2024 | 7.950 | 8.980 | 7.950 | 8.940 | 68,630 | +0.94(+11.75%) |
Sep 12, 2024 | 8.450 | 8.520 | 7.950 | 8.000 | 63,693 | -0.45(-5.33%) |
Sep 11, 2024 | 7.890 | 8.600 | 7.850 | 8.450 | 55,677 | +0.13(+1.56%) |
Sep 10, 2024 | 7.860 | 8.430 | 7.717 | 8.320 | 82,198 | +0.39(+4.92%) |
Sep 09, 2024 | 8.050 | 8.200 | 7.825 | 7.930 | 36,884 | +0.13(+1.67%) |
Sep 06, 2024 | 8.240 | 8.537 | 7.770 | 7.800 | 43,938 | -0.25(-3.11%) |
Sep 05, 2024 | 8.430 | 8.570 | 7.934 | 8.050 | 53,130 | -0.55(-6.40%) |
Sep 04, 2024 | 8.670 | 8.750 | 8.500 | 8.600 | 28,714 | -0.11(-1.21%) |
Sep 03, 2024 | 9.560 | 9.560 | 8.590 | 8.705 | 22,812 | -0.52(-5.59%) |
Aug 30, 2024 | 9.241 | 9.670 | 8.890 | 9.220 | 38,493 | +0.09(+0.99%) |
Aug 29, 2024 | 9.250 | 9.870 | 9.130 | 9.130 | 23,914 | -0.12(-1.30%) |
Aug 28, 2024 | 10.14 | 10.14 | 9.250 | 9.250 | 46,343 | -0.87(-8.60%) |
Aug 27, 2024 | 10.52 | 10.61 | 10.12 | 10.12 | 23,154 | -0.53(-5.00%) |
Aug 26, 2024 | 10.20 | 10.77 | 10.20 | 10.65 | 22,713 | -0.09(-0.81%) |
Aug 23, 2024 | 10.30 | 10.74 | 10.22 | 10.74 | 41,451 | +0.54(+5.29%) |
Aug 22, 2024 | 10.18 | 10.23 | 10.02 | 10.20 | 12,476 | +0.09(+0.90%) |
Aug 21, 2024 | 9.900 | 10.59 | 9.800 | 10.11 | 15,405 | +0.08(+0.79%) |
Aug 20, 2024 | 9.750 | 10.17 | 9.750 | 10.03 | 20,092 | +0.42(+4.37%) |
Aug 19, 2024 | 10.01 | 10.34 | 9.510 | 9.610 | 46,229 | -0.49(-4.85%) |
Aug 16, 2024 | 10.00 | 10.38 | 10.00 | 10.10 | 28,002 | +0.00(+0.00%) |
Aug 15, 2024 | 10.20 | 10.30 | 9.890 | 10.10 | 22,986 | +0.00(+0.00%) |
Aug 14, 2024 | 10.21 | 10.39 | 10.02 | 10.10 | 12,015 | -0.41(-3.90%) |
Aug 13, 2024 | 9.950 | 10.62 | 9.950 | 10.51 | 38,301 | +0.35(+3.44%) |
Aug 12, 2024 | 10.65 | 10.92 | 9.780 | 10.16 | 48,518 | -0.49(-4.60%) |
Aug 09, 2024 | 8.900 | 10.79 | 8.900 | 10.65 | 90,776 | +1.68(+18.73%) |
Aug 08, 2024 | 8.879 | 9.840 | 8.500 | 8.970 | 97,677 | +0.48(+5.65%) |
Aug 07, 2024 | 8.800 | 9.190 | 8.390 | 8.490 | 53,957 | -0.11(-1.28%) |
Aug 06, 2024 | 8.475 | 9.870 | 7.630 | 8.600 | 94,130 | +0.91(+11.83%) |
Aug 05, 2024 | 7.990 | 8.800 | 7.180 | 7.690 | 167,328 | -1.54(-16.68%) |
Aug 02, 2024 | 9.290 | 9.350 | 8.500 | 9.230 | 55,337 | -0.05(-0.54%) |
Aug 01, 2024 | 10.40 | 10.47 | 9.240 | 9.280 | 82,605 | -1.12(-10.77%) |
Jul 31, 2024 | 10.28 | 10.48 | 9.610 | 10.40 | 56,361 | +0.18(+1.76%) |
Jul 30, 2024 | 10.98 | 10.98 | 9.920 | 10.22 | 32,689 | -0.55(-5.15%) |
Jul 29, 2024 | 11.00 | 11.25 | 10.59 | 10.78 | 43,560 | -0.22(-2.05%) |
Jul 26, 2024 | 9.890 | 11.32 | 9.890 | 11.00 | 35,577 | +0.66(+6.38%) |
Jul 25, 2024 | 10.65 | 10.65 | 9.800 | 10.34 | 100,334 | -0.30(-2.82%) |
Jul 24, 2024 | 11.33 | 11.65 | 10.64 | 10.64 | 49,258 | -0.71(-6.26%) |
Jul 23, 2024 | 11.22 | 11.86 | 11.01 | 11.35 | 33,543 | +0.13(+1.19%) |
Jul 22, 2024 | 11.90 | 11.90 | 11.00 | 11.22 | 63,388 | -0.48(-4.14%) |
Jul 19, 2024 | 11.65 | 12.05 | 11.35 | 11.70 | 45,645 | +0.31(+2.72%) |
Jul 18, 2024 | 11.80 | 12.16 | 11.30 | 11.39 | 39,388 | -0.36(-3.06%) |
Jul 17, 2024 | 12.50 | 12.60 | 11.75 | 11.75 | 52,481 | -0.75(-6.00%) |
Jul 16, 2024 | 12.62 | 12.74 | 12.17 | 12.50 | 56,710 | -0.13(-1.03%) |
Jul 15, 2024 | 12.69 | 12.74 | 12.02 | 12.63 | 62,418 | +0.79(+6.67%) |
Jul 12, 2024 | 11.86 | 11.95 | 11.39 | 11.84 | 40,986 | -0.02(-0.17%) |
Jul 11, 2024 | 11.60 | 11.94 | 11.30 | 11.86 | 49,059 | +0.54(+4.77%) |
Jul 10, 2024 | 11.10 | 11.40 | 11.06 | 11.32 | 24,384 | +0.10(+0.89%) |
Jul 09, 2024 | 11.42 | 11.48 | 11.01 | 11.22 | 32,756 | -0.21(-1.84%) |
Jul 08, 2024 | 11.01 | 11.49 | 10.96 | 11.43 | 37,356 | +0.49(+4.48%) |
Jul 05, 2024 | 11.12 | 11.37 | 10.50 | 10.94 | 101,089 | -1.03(-8.57%) |
Jul 03, 2024 | 12.10 | 12.11 | 11.90 | 11.96 | 30,214 | -0.27(-2.17%) |
Jul 02, 2024 | 12.46 | 12.64 | 12.15 | 12.23 | 29,550 | -0.33(-2.67%) |