Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.140 | 4.450 | 4.000 | 4.120 | 71,170,928 | -1.24(-23.13%) |
Sep 25, 2024 | 5.430 | 5.450 | 5.210 | 5.360 | 20,195,016 | +0.37(+7.41%) |
Sep 24, 2024 | 5.750 | 5.840 | 4.910 | 4.990 | 54,498,476 | -2.16(-30.21%) |
Sep 23, 2024 | 7.310 | 7.330 | 6.980 | 7.150 | 9,018,803 | -0.44(-5.80%) |
Sep 20, 2024 | 7.490 | 7.620 | 7.420 | 7.590 | 5,565,231 | -0.02(-0.26%) |
Sep 19, 2024 | 7.770 | 7.931 | 7.550 | 7.610 | 7,163,141 | -0.87(-10.26%) |
Sep 18, 2024 | 8.260 | 8.530 | 8.231 | 8.480 | 4,935,174 | +0.13(+1.56%) |
Sep 17, 2024 | 8.370 | 8.380 | 8.170 | 8.350 | 5,335,789 | -0.33(-3.80%) |
Sep 16, 2024 | 8.660 | 8.730 | 8.600 | 8.680 | 3,346,875 | -0.14(-1.59%) |
Sep 13, 2024 | 8.760 | 8.940 | 8.730 | 8.820 | 5,240,869 | -0.13(-1.45%) |
Sep 12, 2024 | 9.000 | 9.135 | 8.895 | 8.950 | 3,776,043 | +0.01(+0.11%) |
Sep 11, 2024 | 9.180 | 9.280 | 8.920 | 8.940 | 5,372,893 | -0.29(-3.14%) |
Sep 10, 2024 | 9.160 | 9.403 | 9.140 | 9.230 | 5,923,513 | +0.09(+0.98%) |
Sep 09, 2024 | 9.270 | 9.330 | 9.069 | 9.140 | 5,965,128 | -0.01(-0.11%) |
Sep 06, 2024 | 8.850 | 9.215 | 8.810 | 9.150 | 7,051,892 | +0.36(+4.10%) |
Sep 05, 2024 | 8.760 | 8.840 | 8.630 | 8.790 | 4,912,361 | +0.14(+1.62%) |
Sep 04, 2024 | 8.650 | 8.690 | 8.520 | 8.650 | 6,350,580 | -0.01(-0.12%) |
Sep 03, 2024 | 8.600 | 8.705 | 8.540 | 8.660 | 6,071,736 | +0.44(+5.35%) |
Aug 30, 2024 | 8.060 | 8.370 | 8.040 | 8.220 | 5,616,052 | -0.10(-1.20%) |
Aug 29, 2024 | 8.310 | 8.370 | 8.260 | 8.320 | 4,886,042 | -0.18(-2.12%) |
Aug 28, 2024 | 8.340 | 8.560 | 8.230 | 8.500 | 6,375,462 | +0.38(+4.68%) |
Aug 27, 2024 | 8.050 | 8.180 | 7.995 | 8.120 | 5,526,369 | -0.25(-2.99%) |
Aug 26, 2024 | 8.430 | 8.490 | 8.280 | 8.370 | 6,834,443 | +0.21(+2.57%) |
Aug 23, 2024 | 8.330 | 8.415 | 8.100 | 8.160 | 4,586,366 | -0.42(-4.90%) |
Aug 22, 2024 | 8.290 | 8.670 | 8.290 | 8.580 | 5,988,319 | +0.21(+2.51%) |
Aug 21, 2024 | 8.620 | 8.620 | 8.350 | 8.370 | 5,608,946 | -0.27(-3.13%) |
Aug 20, 2024 | 8.310 | 8.660 | 8.310 | 8.640 | 5,630,344 | +0.56(+6.93%) |
Aug 19, 2024 | 8.200 | 8.200 | 7.960 | 8.080 | 5,660,854 | -0.23(-2.77%) |
Aug 16, 2024 | 8.590 | 8.590 | 8.255 | 8.310 | 4,210,791 | -0.53(-6.00%) |
Aug 15, 2024 | 9.090 | 9.090 | 8.720 | 8.840 | 6,980,351 | -0.57(-6.06%) |
Aug 14, 2024 | 9.090 | 9.560 | 9.090 | 9.410 | 5,300,373 | +0.52(+5.85%) |
Aug 13, 2024 | 8.990 | 9.038 | 8.870 | 8.890 | 3,579,912 | -0.13(-1.44%) |
Aug 12, 2024 | 9.160 | 9.160 | 8.938 | 9.020 | 3,822,739 | -0.25(-2.70%) |
Aug 09, 2024 | 9.280 | 9.445 | 9.265 | 9.270 | 6,561,057 | +0.05(+0.54%) |
Aug 08, 2024 | 9.520 | 9.595 | 9.165 | 9.220 | 5,746,457 | -0.68(-6.87%) |
Aug 07, 2024 | 9.500 | 9.975 | 9.470 | 9.900 | 7,131,402 | -0.11(-1.10%) |
Aug 06, 2024 | 10.22 | 10.24 | 9.865 | 10.01 | 6,624,430 | +0.26(+2.67%) |
Aug 05, 2024 | 10.24 | 10.24 | 9.660 | 9.750 | 10,324,570 | +0.19(+1.99%) |
Aug 02, 2024 | 9.560 | 9.755 | 9.525 | 9.560 | 9,033,968 | +0.16(+1.70%) |
Aug 01, 2024 | 8.990 | 9.450 | 8.980 | 9.400 | 6,481,163 | +0.40(+4.44%) |
Jul 31, 2024 | 8.780 | 9.060 | 8.700 | 9.000 | 5,592,814 | -0.41(-4.36%) |
Jul 30, 2024 | 9.360 | 9.480 | 9.355 | 9.410 | 6,060,578 | +0.27(+2.95%) |
Jul 29, 2024 | 9.130 | 9.240 | 9.080 | 9.140 | 4,456,783 | -0.02(-0.22%) |
Jul 26, 2024 | 9.340 | 9.440 | 9.092 | 9.160 | 5,048,087 | -0.13(-1.40%) |
Jul 25, 2024 | 9.260 | 9.310 | 9.110 | 9.290 | 7,225,600 | +0.32(+3.57%) |
Jul 24, 2024 | 8.820 | 9.000 | 8.650 | 8.970 | 6,842,250 | +0.28(+3.22%) |
Jul 23, 2024 | 8.710 | 8.800 | 8.660 | 8.690 | 4,102,137 | +0.39(+4.70%) |
Jul 22, 2024 | 8.380 | 8.455 | 8.251 | 8.300 | 5,176,325 | -0.56(-6.32%) |
Jul 19, 2024 | 8.790 | 8.880 | 8.743 | 8.860 | 5,337,340 | +0.21(+2.43%) |
Jul 18, 2024 | 8.400 | 8.675 | 8.270 | 8.650 | 6,258,336 | +0.23(+2.73%) |
Jul 17, 2024 | 8.290 | 8.490 | 8.260 | 8.420 | 4,910,107 | +0.35(+4.34%) |
Jul 16, 2024 | 8.330 | 8.375 | 8.070 | 8.070 | 5,165,915 | -0.03(-0.37%) |
Jul 15, 2024 | 7.870 | 8.100 | 7.860 | 8.100 | 7,233,654 | +0.55(+7.28%) |
Jul 12, 2024 | 7.380 | 7.595 | 7.252 | 7.550 | 7,035,950 | -0.25(-3.21%) |
Jul 11, 2024 | 7.950 | 7.966 | 7.720 | 7.800 | 8,005,093 | -0.52(-6.25%) |
Jul 10, 2024 | 8.310 | 8.417 | 8.240 | 8.320 | 4,454,293 | +0.09(+1.09%) |
Jul 09, 2024 | 8.530 | 8.580 | 8.200 | 8.230 | 5,252,112 | -0.25(-2.95%) |
Jul 08, 2024 | 8.500 | 8.560 | 8.470 | 8.480 | 3,171,134 | +0.23(+2.79%) |
Jul 05, 2024 | 8.300 | 8.470 | 8.242 | 8.250 | 5,745,880 | +0.38(+4.83%) |
Jul 03, 2024 | 8.120 | 8.130 | 7.820 | 7.870 | 3,987,424 | -0.39(-4.72%) |
Jul 02, 2024 | 8.470 | 8.530 | 8.260 | 8.260 | 4,652,522 | -0.36(-4.18%) |