Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.500 | 9.520 | 9.400 | 9.410 | 889,642 | +0.01(+0.11%) |
Sep 25, 2024 | 9.690 | 9.700 | 9.400 | 9.400 | 1,074,860 | -0.28(-2.89%) |
Sep 24, 2024 | 9.630 | 9.710 | 9.595 | 9.680 | 723,241 | +0.05(+0.52%) |
Sep 23, 2024 | 9.660 | 9.771 | 9.630 | 9.630 | 789,836 | -0.02(-0.21%) |
Sep 20, 2024 | 9.730 | 9.760 | 9.640 | 9.650 | 3,958,680 | -0.16(-1.63%) |
Sep 19, 2024 | 9.890 | 9.960 | 9.750 | 9.810 | 1,161,132 | +0.12(+1.24%) |
Sep 18, 2024 | 9.800 | 9.910 | 9.670 | 9.690 | 1,105,441 | -0.09(-0.92%) |
Sep 17, 2024 | 9.720 | 9.835 | 9.660 | 9.780 | 956,347 | +0.13(+1.35%) |
Sep 16, 2024 | 9.600 | 9.690 | 9.535 | 9.650 | 1,041,235 | +0.09(+0.94%) |
Sep 13, 2024 | 9.580 | 9.640 | 9.460 | 9.560 | 1,331,675 | +0.05(+0.53%) |
Sep 12, 2024 | 9.730 | 9.840 | 9.250 | 9.510 | 4,788,391 | -0.68(-6.67%) |
Sep 11, 2024 | 10.17 | 10.21 | 10.00 | 10.19 | 679,119 | -0.05(-0.49%) |
Sep 10, 2024 | 10.24 | 10.29 | 10.16 | 10.24 | 705,625 | +0.04(+0.39%) |
Sep 09, 2024 | 10.32 | 10.32 | 10.04 | 10.20 | 887,099 | -0.10(-0.97%) |
Sep 06, 2024 | 10.39 | 10.39 | 10.21 | 10.30 | 1,199,746 | -0.09(-0.87%) |
Sep 05, 2024 | 10.39 | 10.49 | 10.27 | 10.39 | 1,643,267 | +0.05(+0.48%) |
Sep 04, 2024 | 10.40 | 10.45 | 10.32 | 10.34 | 1,119,221 | -0.09(-0.86%) |
Sep 03, 2024 | 10.52 | 10.59 | 10.35 | 10.43 | 887,518 | -0.16(-1.51%) |
Aug 30, 2024 | 10.60 | 10.61 | 10.47 | 10.59 | 719,584 | +0.05(+0.47%) |
Aug 29, 2024 | 10.48 | 10.59 | 10.41 | 10.54 | 761,282 | +0.13(+1.25%) |
Aug 28, 2024 | 10.35 | 10.48 | 10.33 | 10.41 | 598,957 | +0.02(+0.19%) |
Aug 27, 2024 | 10.41 | 10.44 | 10.35 | 10.39 | 523,114 | -0.04(-0.38%) |
Aug 26, 2024 | 10.44 | 10.58 | 10.39 | 10.43 | 741,153 | +0.09(+0.87%) |
Aug 23, 2024 | 10.19 | 10.43 | 10.14 | 10.34 | 675,934 | +0.22(+2.17%) |
Aug 22, 2024 | 10.19 | 10.19 | 10.09 | 10.12 | 524,187 | -0.05(-0.49%) |
Aug 21, 2024 | 10.15 | 10.19 | 10.06 | 10.17 | 655,023 | +0.06(+0.59%) |
Aug 20, 2024 | 10.17 | 10.23 | 10.08 | 10.11 | 668,049 | -0.13(-1.27%) |
Aug 19, 2024 | 10.22 | 10.27 | 10.16 | 10.24 | 775,618 | +0.04(+0.39%) |
Aug 16, 2024 | 10.15 | 10.25 | 10.13 | 10.20 | 700,611 | +0.03(+0.29%) |
Aug 15, 2024 | 10.20 | 10.25 | 10.04 | 10.17 | 701,032 | +0.07(+0.69%) |
Aug 14, 2024 | 10.06 | 10.11 | 10.01 | 10.10 | 628,425 | +0.05(+0.50%) |
Aug 13, 2024 | 9.960 | 10.12 | 9.925 | 10.05 | 815,788 | +0.09(+0.90%) |
Aug 12, 2024 | 10.24 | 10.24 | 9.910 | 9.960 | 943,557 | -0.28(-2.73%) |
Aug 09, 2024 | 10.17 | 10.28 | 10.10 | 10.24 | 1,059,079 | +0.07(+0.69%) |
Aug 08, 2024 | 10.08 | 10.18 | 9.975 | 10.17 | 1,058,407 | +0.19(+1.90%) |
Aug 07, 2024 | 9.870 | 10.18 | 9.870 | 9.980 | 1,608,303 | -0.12(-1.19%) |
Aug 06, 2024 | 10.07 | 10.25 | 9.960 | 10.10 | 959,337 | +0.05(+0.50%) |
Aug 05, 2024 | 10.00 | 10.21 | 9.770 | 10.05 | 1,177,735 | -0.38(-3.64%) |
Aug 02, 2024 | 10.43 | 10.54 | 10.34 | 10.43 | 868,636 | -0.22(-2.07%) |
Aug 01, 2024 | 10.96 | 10.99 | 10.56 | 10.65 | 891,590 | -0.25(-2.29%) |
Jul 31, 2024 | 11.03 | 11.11 | 10.89 | 10.90 | 767,409 | -0.05(-0.46%) |
Jul 30, 2024 | 10.83 | 10.98 | 10.79 | 10.95 | 608,786 | +0.19(+1.77%) |
Jul 29, 2024 | 10.78 | 10.87 | 10.70 | 10.76 | 632,495 | +0.04(+0.37%) |
Jul 26, 2024 | 10.70 | 10.80 | 10.57 | 10.72 | 569,140 | +0.10(+0.94%) |
Jul 25, 2024 | 10.59 | 10.84 | 10.54 | 10.62 | 844,498 | +0.08(+0.76%) |
Jul 24, 2024 | 10.99 | 10.99 | 10.51 | 10.54 | 947,863 | -0.54(-4.87%) |
Jul 23, 2024 | 10.83 | 11.15 | 10.83 | 11.08 | 689,248 | +0.20(+1.84%) |
Jul 22, 2024 | 10.89 | 10.96 | 10.83 | 10.88 | 715,748 | -0.03(-0.27%) |
Jul 19, 2024 | 10.92 | 11.06 | 10.84 | 10.91 | 758,650 | +0.00(+0.00%) |
Jul 18, 2024 | 10.96 | 11.20 | 10.89 | 10.91 | 1,418,529 | -0.07(-0.64%) |
Jul 17, 2024 | 10.56 | 11.01 | 10.53 | 10.98 | 1,256,540 | +0.17(+1.57%) |
Jul 16, 2024 | 10.75 | 10.84 | 10.68 | 10.81 | 1,200,255 | +0.18(+1.69%) |
Jul 15, 2024 | 10.56 | 10.70 | 10.50 | 10.63 | 1,110,808 | +0.06(+0.57%) |
Jul 12, 2024 | 10.50 | 10.77 | 10.50 | 10.57 | 1,790,574 | +0.16(+1.54%) |
Jul 11, 2024 | 10.24 | 10.44 | 10.21 | 10.41 | 1,021,081 | +0.32(+3.17%) |
Jul 10, 2024 | 9.950 | 10.09 | 9.950 | 10.09 | 537,281 | +0.14(+1.41%) |
Jul 09, 2024 | 9.900 | 10.02 | 9.870 | 9.950 | 483,806 | +0.03(+0.30%) |
Jul 08, 2024 | 9.820 | 9.930 | 9.815 | 9.920 | 773,395 | +0.17(+1.74%) |
Jul 05, 2024 | 9.810 | 9.830 | 9.715 | 9.750 | 632,977 | -0.02(-0.20%) |
Jul 03, 2024 | 9.780 | 9.855 | 9.735 | 9.770 | 450,298 | -0.01(-0.10%) |
Jul 02, 2024 | 9.630 | 9.840 | 9.622 | 9.780 | 721,258 | +0.13(+1.35%) |