Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.70 | 10.89 | 10.49 | 10.80 | 64,259 | +0.18(+1.69%) |
Sep 25, 2024 | 10.69 | 10.69 | 10.52 | 10.62 | 55,354 | -0.04(-0.38%) |
Sep 24, 2024 | 11.25 | 11.31 | 10.59 | 10.66 | 106,378 | -0.47(-4.22%) |
Sep 23, 2024 | 10.97 | 11.50 | 10.95 | 11.13 | 114,785 | +0.11(+1.00%) |
Sep 20, 2024 | 10.75 | 11.07 | 10.75 | 11.02 | 271,863 | +0.29(+2.70%) |
Sep 19, 2024 | 10.71 | 10.78 | 10.39 | 10.73 | 98,030 | +0.24(+2.29%) |
Sep 18, 2024 | 10.60 | 10.81 | 10.48 | 10.49 | 55,585 | -0.18(-1.69%) |
Sep 17, 2024 | 10.70 | 10.73 | 10.48 | 10.67 | 41,528 | +0.04(+0.38%) |
Sep 16, 2024 | 10.56 | 10.74 | 10.46 | 10.63 | 50,691 | +0.19(+1.82%) |
Sep 13, 2024 | 10.34 | 10.50 | 10.12 | 10.44 | 48,204 | +0.25(+2.45%) |
Sep 12, 2024 | 9.890 | 10.25 | 9.830 | 10.19 | 46,016 | +0.30(+3.03%) |
Sep 11, 2024 | 9.980 | 9.990 | 9.730 | 9.890 | 95,951 | -0.23(-2.27%) |
Sep 10, 2024 | 10.07 | 10.12 | 9.851 | 10.12 | 53,050 | +0.07(+0.70%) |
Sep 09, 2024 | 9.990 | 10.15 | 9.910 | 10.05 | 58,305 | +0.07(+0.70%) |
Sep 06, 2024 | 10.11 | 10.14 | 9.940 | 9.980 | 56,777 | -0.18(-1.77%) |
Sep 05, 2024 | 10.31 | 10.31 | 9.910 | 10.16 | 44,254 | -0.01(-0.10%) |
Sep 04, 2024 | 10.24 | 10.28 | 9.900 | 10.17 | 50,813 | -0.17(-1.64%) |
Sep 03, 2024 | 10.57 | 10.58 | 10.34 | 10.34 | 45,009 | -0.23(-2.18%) |
Aug 30, 2024 | 10.69 | 10.80 | 10.38 | 10.57 | 86,786 | -0.22(-2.04%) |
Aug 29, 2024 | 10.65 | 10.99 | 10.53 | 10.79 | 62,288 | +0.09(+0.84%) |
Aug 28, 2024 | 10.71 | 10.84 | 10.44 | 10.70 | 92,267 | -0.05(-0.47%) |
Aug 27, 2024 | 10.80 | 10.92 | 10.68 | 10.75 | 81,507 | -0.06(-0.56%) |
Aug 26, 2024 | 10.75 | 11.06 | 10.66 | 10.81 | 121,914 | +0.16(+1.50%) |
Aug 23, 2024 | 10.30 | 10.73 | 10.30 | 10.65 | 59,603 | +0.39(+3.80%) |
Aug 22, 2024 | 10.29 | 10.38 | 10.12 | 10.26 | 39,547 | -0.13(-1.25%) |
Aug 21, 2024 | 10.17 | 10.42 | 10.07 | 10.39 | 49,028 | +0.25(+2.47%) |
Aug 20, 2024 | 10.29 | 10.29 | 10.00 | 10.14 | 49,093 | -0.16(-1.55%) |
Aug 19, 2024 | 10.29 | 10.37 | 10.20 | 10.30 | 57,588 | +0.06(+0.59%) |
Aug 16, 2024 | 10.21 | 10.48 | 10.12 | 10.24 | 50,898 | +0.02(+0.20%) |
Aug 15, 2024 | 10.00 | 10.50 | 9.810 | 10.22 | 381,330 | +0.37(+3.76%) |
Aug 14, 2024 | 9.990 | 9.990 | 9.760 | 9.850 | 37,976 | -0.04(-0.40%) |
Aug 13, 2024 | 9.640 | 9.920 | 9.540 | 9.890 | 58,501 | +0.34(+3.56%) |
Aug 12, 2024 | 9.250 | 9.800 | 8.990 | 9.550 | 144,684 | +0.37(+4.03%) |
Aug 09, 2024 | 9.180 | 9.329 | 9.071 | 9.180 | 74,049 | +0.03(+0.33%) |
Aug 08, 2024 | 9.249 | 9.429 | 9.051 | 9.150 | 66,178 | -0.01(-0.11%) |
Aug 07, 2024 | 9.359 | 9.656 | 9.101 | 9.160 | 74,487 | -0.20(-2.12%) |
Aug 06, 2024 | 8.912 | 9.527 | 8.585 | 9.359 | 49,127 | +0.53(+5.96%) |
Aug 05, 2024 | 9.061 | 9.111 | 8.793 | 8.833 | 73,687 | -0.46(-4.91%) |
Aug 02, 2024 | 9.249 | 9.468 | 9.230 | 9.289 | 43,814 | -0.17(-1.78%) |
Aug 01, 2024 | 9.775 | 9.800 | 9.369 | 9.458 | 51,835 | -0.26(-2.66%) |
Jul 31, 2024 | 9.795 | 9.984 | 9.632 | 9.716 | 65,706 | -0.01(-0.10%) |
Jul 30, 2024 | 9.686 | 9.835 | 9.408 | 9.726 | 90,996 | +0.16(+1.66%) |
Jul 29, 2024 | 9.895 | 9.924 | 9.527 | 9.567 | 57,711 | -0.31(-3.12%) |
Jul 26, 2024 | 9.676 | 9.944 | 9.656 | 9.875 | 67,959 | +0.18(+1.84%) |
Jul 25, 2024 | 9.498 | 9.855 | 9.483 | 9.696 | 48,595 | +0.17(+1.77%) |
Jul 24, 2024 | 9.498 | 9.815 | 9.488 | 9.527 | 57,676 | +0.02(+0.21%) |
Jul 23, 2024 | 9.160 | 9.696 | 9.120 | 9.508 | 67,865 | +0.35(+3.79%) |
Jul 22, 2024 | 9.190 | 9.407 | 9.011 | 9.160 | 85,696 | -0.09(-0.97%) |
Jul 19, 2024 | 9.478 | 9.558 | 9.081 | 9.249 | 67,239 | -0.22(-2.31%) |
Jul 18, 2024 | 9.557 | 9.706 | 9.448 | 9.468 | 78,982 | -0.13(-1.34%) |
Jul 17, 2024 | 9.369 | 9.696 | 9.319 | 9.597 | 75,238 | +0.22(+2.33%) |
Jul 16, 2024 | 8.852 | 9.458 | 8.852 | 9.378 | 92,089 | +0.33(+3.62%) |
Jul 15, 2024 | 8.892 | 9.124 | 8.823 | 9.051 | 73,797 | +0.19(+2.13%) |
Jul 12, 2024 | 8.852 | 9.101 | 8.664 | 8.862 | 59,477 | +0.07(+0.79%) |
Jul 11, 2024 | 8.555 | 8.843 | 8.356 | 8.793 | 75,034 | +0.34(+3.99%) |
Jul 10, 2024 | 8.426 | 8.594 | 8.237 | 8.456 | 89,790 | +0.04(+0.47%) |
Jul 09, 2024 | 8.555 | 8.614 | 8.386 | 8.416 | 53,946 | -0.17(-1.97%) |
Jul 08, 2024 | 8.386 | 8.644 | 8.327 | 8.585 | 98,319 | +0.22(+2.61%) |
Jul 05, 2024 | 8.297 | 8.704 | 8.227 | 8.366 | 145,566 | -0.05(-0.59%) |
Jul 03, 2024 | 8.515 | 8.664 | 8.386 | 8.416 | 35,457 | -0.06(-0.70%) |
Jul 02, 2024 | 8.416 | 8.594 | 8.356 | 8.475 | 56,809 | +0.01(+0.12%) |