Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 9.900 | 10.90 | 9.900 | 10.90 | 484,884 | +1.05(+10.66%) |
Sep 18, 2024 | 11.00 | 11.00 | 9.620 | 9.850 | 642,369 | -1.10(-10.05%) |
Sep 17, 2024 | 10.40 | 11.06 | 10.34 | 10.95 | 468,312 | +0.67(+6.52%) |
Sep 16, 2024 | 10.50 | 10.73 | 9.220 | 10.28 | 519,560 | -0.05(-0.48%) |
Sep 13, 2024 | 9.660 | 10.42 | 9.630 | 10.33 | 544,985 | +0.78(+8.17%) |
Sep 12, 2024 | 9.370 | 9.670 | 8.910 | 9.550 | 361,495 | +0.08(+0.84%) |
Sep 11, 2024 | 8.510 | 9.880 | 8.474 | 9.470 | 659,218 | +0.92(+10.76%) |
Sep 10, 2024 | 8.380 | 8.800 | 7.970 | 8.550 | 278,067 | +0.19(+2.27%) |
Sep 09, 2024 | 8.270 | 8.400 | 7.780 | 8.360 | 437,844 | +0.12(+1.46%) |
Sep 06, 2024 | 7.570 | 8.300 | 7.570 | 8.240 | 401,809 | +0.64(+8.42%) |
Sep 05, 2024 | 7.930 | 7.960 | 7.180 | 7.600 | 273,516 | -0.27(-3.43%) |
Sep 04, 2024 | 8.050 | 8.370 | 7.620 | 7.870 | 360,457 | -0.22(-2.72%) |
Sep 03, 2024 | 7.140 | 8.170 | 7.100 | 8.090 | 744,659 | +1.01(+14.27%) |
Aug 30, 2024 | 7.940 | 8.840 | 6.200 | 7.080 | 1,371,426 | -0.77(-9.81%) |
Aug 29, 2024 | 7.200 | 7.910 | 6.900 | 7.850 | 619,985 | +0.65(+9.03%) |
Aug 28, 2024 | 6.830 | 7.200 | 6.656 | 7.200 | 360,826 | +0.37(+5.42%) |
Aug 27, 2024 | 6.540 | 6.870 | 6.300 | 6.830 | 229,520 | +0.25(+3.80%) |
Aug 26, 2024 | 6.220 | 6.860 | 6.190 | 6.580 | 614,884 | +0.42(+6.82%) |
Aug 23, 2024 | 5.710 | 6.230 | 5.710 | 6.160 | 316,282 | +0.43(+7.50%) |
Aug 22, 2024 | 5.990 | 6.010 | 5.500 | 5.730 | 201,909 | -0.28(-4.66%) |
Aug 21, 2024 | 6.010 | 6.030 | 5.700 | 6.010 | 236,401 | +0.11(+1.86%) |
Aug 20, 2024 | 5.940 | 6.000 | 5.300 | 5.900 | 277,906 | +0.02(+0.25%) |
Aug 19, 2024 | 5.190 | 6.050 | 5.190 | 5.885 | 711,264 | +0.81(+16.07%) |
Aug 16, 2024 | 4.640 | 5.130 | 4.570 | 5.070 | 400,799 | +0.60(+13.42%) |
Aug 15, 2024 | 4.700 | 4.700 | 4.450 | 4.470 | 198,363 | -0.21(-4.49%) |
Aug 14, 2024 | 4.370 | 4.800 | 4.311 | 4.680 | 353,183 | +0.51(+12.23%) |
Aug 13, 2024 | 4.090 | 4.440 | 3.820 | 4.170 | 509,747 | +0.60(+16.81%) |
Aug 12, 2024 | 3.480 | 3.600 | 3.360 | 3.570 | 99,704 | +0.19(+5.62%) |
Aug 09, 2024 | 3.335 | 3.410 | 3.320 | 3.380 | 10,481 | +0.13(+4.00%) |
Aug 08, 2024 | 3.360 | 3.460 | 3.210 | 3.250 | 24,932 | +0.05(+1.56%) |
Aug 07, 2024 | 3.310 | 3.405 | 3.200 | 3.200 | 6,296 | -0.13(-3.78%) |
Aug 06, 2024 | 3.150 | 3.440 | 3.150 | 3.326 | 23,197 | +0.21(+6.59%) |
Aug 05, 2024 | 3.270 | 3.355 | 3.120 | 3.120 | 28,372 | -0.16(-4.88%) |
Aug 02, 2024 | 3.430 | 3.460 | 3.280 | 3.280 | 28,699 | -0.21(-6.02%) |
Aug 01, 2024 | 3.370 | 3.624 | 3.370 | 3.490 | 40,653 | +0.02(+0.58%) |
Jul 31, 2024 | 3.460 | 3.500 | 3.315 | 3.470 | 49,539 | +0.05(+1.46%) |
Jul 30, 2024 | 3.360 | 3.490 | 3.220 | 3.420 | 19,392 | +0.01(+0.29%) |
Jul 29, 2024 | 3.220 | 3.460 | 3.205 | 3.410 | 47,601 | +0.15(+4.60%) |
Jul 26, 2024 | 3.180 | 3.290 | 3.180 | 3.260 | 15,919 | +0.07(+2.19%) |
Jul 25, 2024 | 3.220 | 3.310 | 3.190 | 3.190 | 9,039 | -0.06(-2.00%) |
Jul 24, 2024 | 3.370 | 3.390 | 3.220 | 3.255 | 18,885 | -0.04(-1.36%) |
Jul 23, 2024 | 3.175 | 3.465 | 3.150 | 3.300 | 39,051 | +0.13(+4.27%) |
Jul 22, 2024 | 3.140 | 3.175 | 3.130 | 3.165 | 12,549 | +0.08(+2.76%) |
Jul 19, 2024 | 3.110 | 3.180 | 3.075 | 3.080 | 11,054 | -0.08(-2.53%) |
Jul 18, 2024 | 3.130 | 3.280 | 3.100 | 3.160 | 45,589 | +0.05(+1.61%) |
Jul 17, 2024 | 3.150 | 3.170 | 3.100 | 3.110 | 21,733 | -0.02(-0.64%) |
Jul 16, 2024 | 3.100 | 3.190 | 3.100 | 3.130 | 26,826 | +0.06(+1.95%) |
Jul 15, 2024 | 3.200 | 3.200 | 3.020 | 3.070 | 39,748 | -0.11(-3.46%) |
Jul 12, 2024 | 3.220 | 3.220 | 3.120 | 3.180 | 22,093 | +0.01(+0.32%) |
Jul 11, 2024 | 3.160 | 3.290 | 3.160 | 3.170 | 22,305 | +0.01(+0.32%) |
Jul 10, 2024 | 3.130 | 3.194 | 3.070 | 3.160 | 31,331 | +0.02(+0.64%) |
Jul 09, 2024 | 3.170 | 3.200 | 3.080 | 3.140 | 21,742 | +0.01(+0.32%) |
Jul 08, 2024 | 3.250 | 3.270 | 3.130 | 3.130 | 17,406 | -0.08(-2.49%) |
Jul 05, 2024 | 3.300 | 3.300 | 3.180 | 3.210 | 18,628 | -0.08(-2.43%) |
Jul 03, 2024 | 3.400 | 3.410 | 3.280 | 3.290 | 13,017 | -0.03(-0.90%) |
Jul 02, 2024 | 3.370 | 3.420 | 3.260 | 3.320 | 28,533 | -0.08(-2.35%) |