Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.12 | 10.32 | 10.11 | 10.18 | 163,476 | +0.11(+1.09%) |
Sep 25, 2024 | 10.13 | 10.22 | 10.04 | 10.07 | 123,605 | -0.06(-0.59%) |
Sep 24, 2024 | 9.790 | 10.17 | 9.780 | 10.13 | 216,205 | +0.35(+3.58%) |
Sep 23, 2024 | 9.700 | 9.890 | 9.670 | 9.780 | 124,768 | +0.13(+1.35%) |
Sep 20, 2024 | 9.780 | 9.810 | 9.560 | 9.650 | 2,784,285 | -0.18(-1.83%) |
Sep 19, 2024 | 9.820 | 9.890 | 9.710 | 9.830 | 82,624 | +0.10(+1.03%) |
Sep 18, 2024 | 9.710 | 9.890 | 9.710 | 9.730 | 109,893 | -0.03(-0.31%) |
Sep 17, 2024 | 9.750 | 9.930 | 9.680 | 9.760 | 186,172 | +0.06(+0.62%) |
Sep 16, 2024 | 9.540 | 9.830 | 9.460 | 9.700 | 197,607 | +0.18(+1.89%) |
Sep 13, 2024 | 9.500 | 9.580 | 9.470 | 9.520 | 168,005 | +0.05(+0.53%) |
Sep 12, 2024 | 9.250 | 9.560 | 9.200 | 9.470 | 241,570 | +0.27(+2.93%) |
Sep 11, 2024 | 9.000 | 9.210 | 8.940 | 9.200 | 147,702 | +0.18(+2.00%) |
Sep 10, 2024 | 9.080 | 9.080 | 8.900 | 9.020 | 173,554 | -0.07(-0.77%) |
Sep 09, 2024 | 9.000 | 9.130 | 8.920 | 9.090 | 240,992 | +0.02(+0.22%) |
Sep 06, 2024 | 9.250 | 9.260 | 9.010 | 9.070 | 227,584 | -0.18(-1.95%) |
Sep 05, 2024 | 9.360 | 9.400 | 9.200 | 9.250 | 112,064 | -0.04(-0.43%) |
Sep 04, 2024 | 9.250 | 9.360 | 9.220 | 9.290 | 172,460 | +0.02(+0.22%) |
Sep 03, 2024 | 9.220 | 9.370 | 9.220 | 9.270 | 130,143 | +0.00(+0.00%) |
Aug 30, 2024 | 9.270 | 0 | +0.00(+0.00%) | |||
Aug 29, 2024 | 9.200 | 9.270 | 9.090 | 9.270 | 331,169 | +0.14(+1.53%) |
Aug 28, 2024 | 9.120 | 9.180 | 9.080 | 9.130 | 138,352 | -0.04(-0.44%) |
Aug 27, 2024 | 9.250 | 9.290 | 9.050 | 9.170 | 229,309 | -0.15(-1.61%) |
Aug 26, 2024 | 9.450 | 9.460 | 9.320 | 9.320 | 121,842 | -0.12(-1.27%) |
Aug 23, 2024 | 9.130 | 9.460 | 9.130 | 9.440 | 175,100 | +0.32(+3.51%) |
Aug 22, 2024 | 9.250 | 9.250 | 9.070 | 9.120 | 130,403 | -0.21(-2.25%) |
Aug 21, 2024 | 9.220 | 9.380 | 9.220 | 9.330 | 154,306 | +0.12(+1.30%) |
Aug 20, 2024 | 9.200 | 9.300 | 9.050 | 9.210 | 148,008 | -0.03(-0.32%) |
Aug 19, 2024 | 9.270 | 9.320 | 9.200 | 9.240 | 105,586 | -0.02(-0.22%) |
Aug 16, 2024 | 9.300 | 9.370 | 9.230 | 9.260 | 84,670 | -0.02(-0.22%) |
Aug 15, 2024 | 9.260 | 9.350 | 9.220 | 9.280 | 148,729 | +0.03(+0.32%) |
Aug 14, 2024 | 9.260 | 9.340 | 9.190 | 9.250 | 71,187 | -0.03(-0.32%) |
Aug 13, 2024 | 9.050 | 9.310 | 9.050 | 9.280 | 81,515 | +0.17(+1.87%) |
Aug 12, 2024 | 9.000 | 9.330 | 8.920 | 9.110 | 213,872 | +0.20(+2.24%) |
Aug 09, 2024 | 9.390 | 9.430 | 8.890 | 8.910 | 415,614 | -0.47(-5.01%) |
Aug 08, 2024 | 9.640 | 9.650 | 9.130 | 9.380 | 369,492 | -0.25(-2.60%) |
Aug 07, 2024 | 9.630 | 9.690 | 9.480 | 9.630 | 405,814 | +0.06(+0.63%) |
Aug 06, 2024 | 9.250 | 9.630 | 9.240 | 9.570 | 338,831 | +0.05(+0.53%) |
Aug 02, 2024 | 9.520 | 0 | -0.19(-1.96%) | |||
Aug 01, 2024 | 9.730 | 9.750 | 9.540 | 9.710 | 323,823 | -0.02(-0.21%) |
Jul 31, 2024 | 9.850 | 9.890 | 9.660 | 9.730 | 203,372 | -0.08(-0.82%) |
Jul 30, 2024 | 9.710 | 9.810 | 9.660 | 9.810 | 222,742 | +0.08(+0.82%) |
Jul 29, 2024 | 9.770 | 9.770 | 9.560 | 9.730 | 414,912 | -0.05(-0.51%) |
Jul 26, 2024 | 9.520 | 9.780 | 9.520 | 9.780 | 192,081 | +0.27(+2.84%) |
Jul 25, 2024 | 9.460 | 9.590 | 9.450 | 9.510 | 125,619 | +0.08(+0.85%) |
Jul 24, 2024 | 9.640 | 9.680 | 9.430 | 9.430 | 145,680 | -0.26(-2.68%) |
Jul 23, 2024 | 9.510 | 9.880 | 9.510 | 9.690 | 235,679 | +0.18(+1.89%) |
Jul 22, 2024 | 9.430 | 9.620 | 9.430 | 9.510 | 162,972 | +0.12(+1.28%) |
Jul 19, 2024 | 9.360 | 9.440 | 9.270 | 9.390 | 82,134 | +0.08(+0.86%) |
Jul 18, 2024 | 9.120 | 9.350 | 9.120 | 9.310 | 293,029 | +0.15(+1.64%) |
Jul 17, 2024 | 9.120 | 9.290 | 9.060 | 9.160 | 138,439 | +0.04(+0.44%) |
Jul 16, 2024 | 8.970 | 9.150 | 8.950 | 9.120 | 177,841 | +0.17(+1.90%) |
Jul 15, 2024 | 8.960 | 9.060 | 8.930 | 8.950 | 115,322 | -0.01(-0.11%) |
Jul 12, 2024 | 9.030 | 9.070 | 8.950 | 8.960 | 147,280 | -0.06(-0.67%) |
Jul 11, 2024 | 8.950 | 9.070 | 8.940 | 9.020 | 111,300 | +0.05(+0.56%) |
Jul 10, 2024 | 8.980 | 9.040 | 8.950 | 8.970 | 104,884 | +0.02(+0.22%) |
Jul 09, 2024 | 8.960 | 8.990 | 8.900 | 8.950 | 129,765 | -0.03(-0.33%) |
Jul 08, 2024 | 9.020 | 9.150 | 8.880 | 8.980 | 112,443 | -0.05(-0.55%) |
Jul 05, 2024 | 9.240 | 9.270 | 9.020 | 9.030 | 177,583 | -0.15(-1.63%) |
Jul 04, 2024 | 9.160 | 9.230 | 9.150 | 9.180 | 38,207 | +0.03(+0.33%) |
Jul 03, 2024 | 9.070 | 9.190 | 9.030 | 9.150 | 78,788 | +0.12(+1.33%) |