Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.050 | 6.440 | 6.050 | 6.320 | 961,317 | +0.24(+3.95%) |
Sep 25, 2024 | 6.380 | 6.380 | 6.060 | 6.080 | 195,322 | -0.27(-4.25%) |
Sep 24, 2024 | 6.220 | 6.400 | 6.175 | 6.350 | 267,516 | +0.20(+3.25%) |
Sep 23, 2024 | 6.280 | 6.375 | 6.150 | 6.150 | 211,604 | -0.22(-3.45%) |
Sep 20, 2024 | 6.310 | 6.430 | 6.180 | 6.370 | 386,710 | +0.30(+4.94%) |
Sep 19, 2024 | 6.040 | 6.430 | 6.030 | 6.070 | 166,082 | +0.17(+2.88%) |
Sep 18, 2024 | 6.230 | 6.230 | 5.890 | 5.900 | 249,543 | -0.40(-6.35%) |
Sep 17, 2024 | 6.180 | 6.320 | 6.130 | 6.300 | 273,635 | +0.12(+1.94%) |
Sep 16, 2024 | 6.140 | 6.190 | 5.840 | 6.180 | 294,519 | +0.08(+1.31%) |
Sep 13, 2024 | 5.910 | 6.150 | 5.900 | 6.100 | 335,338 | +0.23(+3.92%) |
Sep 12, 2024 | 5.910 | 6.010 | 5.780 | 5.870 | 669,159 | -0.01(-0.17%) |
Sep 11, 2024 | 5.970 | 6.075 | 5.830 | 5.880 | 266,368 | -0.15(-2.49%) |
Sep 10, 2024 | 6.260 | 6.260 | 5.960 | 6.030 | 410,408 | -0.27(-4.29%) |
Sep 09, 2024 | 6.630 | 6.640 | 6.260 | 6.300 | 364,571 | -0.31(-4.69%) |
Sep 06, 2024 | 6.640 | 6.695 | 6.360 | 6.610 | 356,241 | -0.01(-0.15%) |
Sep 05, 2024 | 6.780 | 6.780 | 6.560 | 6.620 | 354,228 | -0.07(-1.05%) |
Sep 04, 2024 | 6.670 | 6.823 | 6.530 | 6.690 | 229,437 | +0.03(+0.45%) |
Sep 03, 2024 | 7.240 | 7.260 | 6.580 | 6.660 | 612,106 | -0.71(-9.63%) |
Aug 30, 2024 | 7.580 | 7.580 | 7.270 | 7.370 | 328,858 | -0.27(-3.53%) |
Aug 29, 2024 | 7.900 | 7.900 | 7.590 | 7.640 | 241,984 | -0.20(-2.55%) |
Aug 28, 2024 | 7.830 | 7.970 | 7.731 | 7.840 | 157,936 | +0.00(+0.00%) |
Aug 27, 2024 | 7.850 | 7.900 | 7.670 | 7.840 | 224,949 | -0.09(-1.13%) |
Aug 26, 2024 | 7.850 | 8.020 | 7.790 | 7.930 | 212,922 | +0.22(+2.85%) |
Aug 23, 2024 | 7.690 | 7.840 | 7.625 | 7.710 | 173,689 | +0.07(+0.92%) |
Aug 22, 2024 | 7.840 | 7.860 | 7.580 | 7.640 | 255,941 | -0.19(-2.43%) |
Aug 21, 2024 | 7.920 | 7.950 | 7.735 | 7.830 | 254,903 | +0.02(+0.26%) |
Aug 20, 2024 | 8.450 | 8.450 | 7.640 | 7.810 | 680,332 | -0.72(-8.44%) |
Aug 19, 2024 | 8.590 | 8.780 | 8.470 | 8.530 | 165,384 | -0.13(-1.50%) |
Aug 16, 2024 | 8.440 | 8.670 | 8.420 | 8.660 | 163,883 | +0.11(+1.29%) |
Aug 15, 2024 | 8.360 | 8.650 | 8.260 | 8.550 | 189,074 | +0.32(+3.89%) |
Aug 14, 2024 | 8.260 | 8.260 | 7.940 | 8.230 | 195,052 | +0.00(+0.00%) |
Aug 13, 2024 | 8.210 | 8.315 | 8.080 | 8.230 | 143,039 | +0.02(+0.24%) |
Aug 12, 2024 | 7.980 | 8.263 | 7.910 | 8.210 | 242,580 | +0.33(+4.19%) |
Aug 09, 2024 | 7.870 | 7.930 | 7.680 | 7.880 | 210,301 | +0.05(+0.64%) |
Aug 08, 2024 | 7.570 | 7.870 | 7.525 | 7.830 | 264,355 | +0.26(+3.43%) |
Aug 07, 2024 | 7.650 | 7.870 | 7.500 | 7.570 | 296,694 | +0.03(+0.40%) |
Aug 06, 2024 | 7.670 | 7.860 | 7.520 | 7.540 | 149,800 | -0.10(-1.31%) |
Aug 05, 2024 | 7.330 | 7.650 | 6.110 | 7.640 | 441,133 | -0.09(-1.16%) |
Aug 02, 2024 | 8.520 | 8.520 | 7.710 | 7.730 | 516,575 | -0.85(-9.91%) |
Aug 01, 2024 | 9.380 | 9.380 | 8.290 | 8.580 | 405,862 | -0.70(-7.54%) |
Jul 31, 2024 | 8.890 | 9.380 | 8.800 | 9.280 | 401,951 | +0.51(+5.82%) |
Jul 30, 2024 | 9.110 | 9.165 | 8.520 | 8.770 | 422,342 | -0.43(-4.67%) |
Jul 29, 2024 | 9.290 | 9.490 | 9.100 | 9.200 | 243,466 | -0.09(-0.97%) |
Jul 26, 2024 | 9.290 | 9.340 | 9.160 | 9.290 | 188,094 | +0.00(+0.00%) |
Jul 25, 2024 | 9.330 | 9.360 | 9.050 | 9.290 | 269,517 | -0.12(-1.28%) |
Jul 24, 2024 | 9.590 | 9.740 | 9.350 | 9.410 | 267,507 | -0.21(-2.18%) |
Jul 23, 2024 | 9.710 | 9.720 | 9.420 | 9.620 | 137,077 | -0.09(-0.93%) |
Jul 22, 2024 | 9.710 | 9.710 | 9.370 | 9.710 | 176,685 | +0.06(+0.62%) |
Jul 19, 2024 | 9.930 | 10.10 | 9.640 | 9.650 | 209,422 | -0.40(-3.98%) |
Jul 18, 2024 | 10.02 | 10.09 | 9.895 | 10.05 | 125,036 | +0.09(+0.90%) |
Jul 17, 2024 | 9.950 | 10.35 | 9.860 | 9.960 | 206,258 | +0.01(+0.10%) |
Jul 16, 2024 | 9.910 | 10.03 | 9.800 | 9.950 | 163,560 | -0.10(-1.00%) |
Jul 15, 2024 | 9.900 | 10.10 | 9.730 | 10.05 | 186,017 | +0.18(+1.82%) |
Jul 12, 2024 | 10.05 | 10.08 | 9.785 | 9.870 | 102,550 | -0.15(-1.50%) |
Jul 11, 2024 | 9.950 | 10.03 | 9.740 | 10.02 | 121,484 | +0.16(+1.62%) |
Jul 10, 2024 | 9.720 | 10.00 | 9.610 | 9.860 | 268,590 | +0.20(+2.07%) |
Jul 09, 2024 | 9.890 | 9.980 | 9.550 | 9.660 | 196,465 | -0.36(-3.59%) |
Jul 08, 2024 | 9.680 | 10.13 | 9.680 | 10.02 | 195,342 | +0.09(+0.91%) |
Jul 05, 2024 | 10.31 | 10.33 | 9.750 | 9.930 | 183,089 | -0.16(-1.59%) |
Jul 03, 2024 | 9.900 | 10.19 | 9.900 | 10.09 | 104,449 | +0.22(+2.23%) |
Jul 02, 2024 | 9.720 | 9.890 | 9.560 | 9.870 | 154,100 | +0.26(+2.71%) |