Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.360 | 7.364 | 6.960 | 7.140 | 23,978 | -0.07(-0.97%) |
Sep 25, 2024 | 6.940 | 7.740 | 6.940 | 7.210 | 46,281 | +0.19(+2.71%) |
Sep 24, 2024 | 6.490 | 7.092 | 6.490 | 7.020 | 18,814 | +0.52(+8.00%) |
Sep 23, 2024 | 6.670 | 6.860 | 6.120 | 6.500 | 41,523 | -0.16(-2.40%) |
Sep 20, 2024 | 6.680 | 6.906 | 6.372 | 6.660 | 22,762 | -0.14(-2.06%) |
Sep 19, 2024 | 7.000 | 7.074 | 6.690 | 6.800 | 8,554 | -0.03(-0.44%) |
Sep 18, 2024 | 7.210 | 7.490 | 6.720 | 6.830 | 22,906 | -0.38(-5.27%) |
Sep 17, 2024 | 6.800 | 7.220 | 6.800 | 7.210 | 19,486 | +0.61(+9.24%) |
Sep 16, 2024 | 6.949 | 7.305 | 6.600 | 6.600 | 33,991 | -0.30(-4.35%) |
Sep 13, 2024 | 6.890 | 7.060 | 6.650 | 6.900 | 35,072 | -0.01(-0.14%) |
Sep 12, 2024 | 6.730 | 7.294 | 6.730 | 6.910 | 36,937 | +0.41(+6.31%) |
Sep 11, 2024 | 6.620 | 6.850 | 6.450 | 6.500 | 23,227 | +0.05(+0.78%) |
Sep 10, 2024 | 6.815 | 6.815 | 6.450 | 6.450 | 4,371 | -0.22(-3.30%) |
Sep 09, 2024 | 6.790 | 6.997 | 6.310 | 6.670 | 8,424 | -0.07(-1.04%) |
Sep 06, 2024 | 7.000 | 7.000 | 6.540 | 6.740 | 14,133 | -0.41(-5.73%) |
Sep 05, 2024 | 7.050 | 7.240 | 6.810 | 7.150 | 2,839 | +0.38(+5.61%) |
Sep 04, 2024 | 7.010 | 7.040 | 6.600 | 6.770 | 4,064 | -0.24(-3.42%) |
Sep 03, 2024 | 7.230 | 7.230 | 7.010 | 7.010 | 3,439 | -0.16(-2.23%) |
Aug 30, 2024 | 6.950 | 7.310 | 6.950 | 7.170 | 1,614 | +0.16(+2.28%) |
Aug 29, 2024 | 6.880 | 7.200 | 6.600 | 7.010 | 37,050 | +0.30(+4.47%) |
Aug 28, 2024 | 7.160 | 7.430 | 6.710 | 6.710 | 26,529 | -0.30(-4.28%) |
Aug 27, 2024 | 7.150 | 7.200 | 7.000 | 7.010 | 7,205 | -0.12(-1.68%) |
Aug 26, 2024 | 7.140 | 7.406 | 7.045 | 7.130 | 2,657 | +0.00(+0.00%) |
Aug 23, 2024 | 7.170 | 7.250 | 6.955 | 7.130 | 11,460 | +0.04(+0.56%) |
Aug 22, 2024 | 7.250 | 7.355 | 6.900 | 7.090 | 35,946 | -0.11(-1.53%) |
Aug 21, 2024 | 6.900 | 7.510 | 6.400 | 7.200 | 35,499 | +0.33(+4.73%) |
Aug 20, 2024 | 7.260 | 7.270 | 6.700 | 6.875 | 32,108 | -0.21(-3.03%) |
Aug 19, 2024 | 7.740 | 7.894 | 7.080 | 7.090 | 12,743 | -0.77(-9.80%) |
Aug 16, 2024 | 7.710 | 7.990 | 7.710 | 7.860 | 3,442 | +0.14(+1.81%) |
Aug 15, 2024 | 7.560 | 8.148 | 7.560 | 7.720 | 21,697 | +0.18(+2.39%) |
Aug 14, 2024 | 7.260 | 7.740 | 7.180 | 7.540 | 20,713 | +0.34(+4.72%) |
Aug 13, 2024 | 7.300 | 7.565 | 7.030 | 7.200 | 31,515 | -0.09(-1.23%) |
Aug 12, 2024 | 7.500 | 8.030 | 7.150 | 7.290 | 14,711 | -0.20(-2.67%) |
Aug 09, 2024 | 8.420 | 8.420 | 7.110 | 7.490 | 24,184 | -0.52(-6.49%) |
Aug 08, 2024 | 8.030 | 8.640 | 7.670 | 8.010 | 18,233 | -0.03(-0.37%) |
Aug 07, 2024 | 11.10 | 11.10 | 7.330 | 8.040 | 121,655 | -3.98(-33.11%) |
Aug 06, 2024 | 13.00 | 14.00 | 11.90 | 12.02 | 62,310 | -0.93(-7.18%) |
Aug 05, 2024 | 11.15 | 13.06 | 11.15 | 12.95 | 25,026 | +0.95(+7.92%) |
Aug 02, 2024 | 13.18 | 13.18 | 11.93 | 12.00 | 47,430 | -1.46(-10.85%) |
Aug 01, 2024 | 14.05 | 14.05 | 13.21 | 13.46 | 3,262 | -0.53(-3.79%) |
Jul 31, 2024 | 14.04 | 14.38 | 13.30 | 13.99 | 99,586 | +0.00(+0.00%) |
Jul 30, 2024 | 14.20 | 15.31 | 13.99 | 13.99 | 14,772 | -0.01(-0.07%) |
Jul 29, 2024 | 14.49 | 14.83 | 13.80 | 14.00 | 11,847 | -0.21(-1.48%) |
Jul 26, 2024 | 14.47 | 14.88 | 14.00 | 14.21 | 19,437 | +0.09(+0.64%) |
Jul 25, 2024 | 13.70 | 14.26 | 13.70 | 14.12 | 9,978 | -0.01(-0.07%) |
Jul 24, 2024 | 14.35 | 14.35 | 13.80 | 14.13 | 8,946 | -0.04(-0.28%) |
Jul 23, 2024 | 14.00 | 14.24 | 13.87 | 14.17 | 2,109 | -0.11(-0.77%) |
Jul 22, 2024 | 13.76 | 14.30 | 13.38 | 14.28 | 20,150 | +0.52(+3.78%) |
Jul 19, 2024 | 14.49 | 14.49 | 13.76 | 13.76 | 6,206 | -0.20(-1.43%) |
Jul 18, 2024 | 14.27 | 14.60 | 13.70 | 13.96 | 24,803 | +0.06(+0.43%) |
Jul 17, 2024 | 13.75 | 14.35 | 13.55 | 13.90 | 6,611 | +0.29(+2.13%) |
Jul 16, 2024 | 13.15 | 13.61 | 12.91 | 13.61 | 1,981 | +0.33(+2.48%) |
Jul 15, 2024 | 13.32 | 13.32 | 12.93 | 13.28 | 5,210 | +0.28(+2.15%) |
Jul 12, 2024 | 13.40 | 13.63 | 12.84 | 13.00 | 5,732 | -0.76(-5.52%) |
Jul 11, 2024 | 13.84 | 13.84 | 13.43 | 13.76 | 5,989 | +0.21(+1.55%) |
Jul 10, 2024 | 13.24 | 13.88 | 13.24 | 13.55 | 3,498 | +0.51(+3.91%) |
Jul 09, 2024 | 12.59 | 13.17 | 12.36 | 13.04 | 14,328 | +0.60(+4.82%) |
Jul 08, 2024 | 12.53 | 12.76 | 12.39 | 12.44 | 19,900 | -0.24(-1.89%) |
Jul 05, 2024 | 12.70 | 13.20 | 12.68 | 12.68 | 5,860 | -0.47(-3.57%) |
Jul 03, 2024 | 14.59 | 14.59 | 13.15 | 13.15 | 8,211 | -0.87(-6.21%) |
Jul 02, 2024 | 14.29 | 14.62 | 14.02 | 14.02 | 5,407 | -0.45(-3.11%) |