Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.00 | 11.14 | 10.86 | 11.07 | 49,389 | +0.30(+2.79%) |
Sep 25, 2024 | 10.82 | 10.87 | 10.71 | 10.77 | 83,320 | -0.21(-1.91%) |
Sep 24, 2024 | 10.69 | 10.99 | 10.57 | 10.98 | 118,437 | +0.43(+4.08%) |
Sep 23, 2024 | 10.82 | 10.82 | 10.40 | 10.55 | 202,113 | +0.08(+0.76%) |
Sep 20, 2024 | 10.45 | 10.48 | 10.40 | 10.47 | 248,176 | -0.01(-0.10%) |
Sep 19, 2024 | 10.41 | 10.48 | 10.30 | 10.48 | 104,037 | +0.18(+1.75%) |
Sep 18, 2024 | 9.950 | 10.39 | 9.950 | 10.30 | 72,290 | -0.05(-0.48%) |
Sep 17, 2024 | 10.36 | 10.38 | 9.940 | 10.35 | 59,797 | +0.19(+1.87%) |
Sep 16, 2024 | 10.14 | 10.19 | 10.13 | 10.16 | 58,910 | +0.16(+1.60%) |
Sep 13, 2024 | 10.00 | 10.01 | 9.955 | 10.00 | 72,647 | +0.07(+0.70%) |
Sep 12, 2024 | 9.910 | 9.940 | 9.850 | 9.930 | 107,957 | +0.06(+0.61%) |
Sep 11, 2024 | 9.820 | 9.910 | 9.780 | 9.870 | 129,691 | +0.08(+0.82%) |
Sep 10, 2024 | 9.960 | 9.960 | 9.790 | 9.790 | 434,655 | -0.13(-1.31%) |
Sep 09, 2024 | 9.830 | 9.980 | 9.660 | 9.920 | 73,110 | +0.33(+3.44%) |
Sep 06, 2024 | 9.800 | 9.800 | 9.460 | 9.590 | 61,334 | -0.31(-3.13%) |
Sep 05, 2024 | 9.570 | 10.02 | 9.570 | 9.900 | 260,978 | +0.28(+2.91%) |
Sep 04, 2024 | 9.585 | 9.700 | 9.530 | 9.620 | 214,598 | +0.11(+1.21%) |
Sep 03, 2024 | 9.790 | 9.790 | 9.490 | 9.505 | 116,948 | -0.24(-2.51%) |
Aug 30, 2024 | 9.750 | 9.810 | 9.750 | 9.750 | 116,836 | -0.04(-0.41%) |
Aug 29, 2024 | 9.815 | 9.870 | 9.760 | 9.790 | 274,417 | -0.08(-0.81%) |
Aug 28, 2024 | 9.870 | 9.870 | 9.680 | 9.870 | 58,072 | +0.10(+1.05%) |
Aug 27, 2024 | 9.690 | 9.770 | 9.650 | 9.768 | 73,730 | +0.18(+1.85%) |
Aug 26, 2024 | 9.645 | 9.645 | 9.510 | 9.590 | 45,291 | +0.24(+2.57%) |
Aug 23, 2024 | 9.270 | 9.350 | 9.270 | 9.350 | 282,354 | +0.05(+0.55%) |
Aug 22, 2024 | 9.120 | 9.590 | 9.120 | 9.299 | 70,481 | +0.03(+0.31%) |
Aug 21, 2024 | 9.500 | 9.500 | 9.200 | 9.270 | 211,929 | +0.05(+0.54%) |
Aug 20, 2024 | 9.380 | 9.480 | 9.210 | 9.220 | 144,434 | -0.20(-2.12%) |
Aug 19, 2024 | 9.240 | 9.600 | 9.024 | 9.420 | 92,725 | +0.14(+1.51%) |
Aug 16, 2024 | 9.250 | 9.580 | 9.250 | 9.280 | 76,937 | -0.10(-1.07%) |
Aug 15, 2024 | 9.388 | 9.580 | 9.280 | 9.380 | 140,468 | +0.15(+1.63%) |
Aug 14, 2024 | 9.280 | 9.480 | 9.191 | 9.230 | 138,648 | -0.15(-1.60%) |
Aug 13, 2024 | 9.290 | 9.590 | 9.190 | 9.380 | 274,224 | +0.16(+1.74%) |
Aug 12, 2024 | 9.275 | 9.430 | 9.210 | 9.220 | 161,018 | -0.22(-2.33%) |
Aug 09, 2024 | 9.420 | 9.750 | 9.320 | 9.440 | 165,062 | +0.04(+0.43%) |
Aug 08, 2024 | 8.951 | 9.510 | 8.951 | 9.400 | 313,307 | +0.30(+3.30%) |
Aug 07, 2024 | 9.130 | 9.350 | 9.080 | 9.100 | 385,419 | +0.08(+0.89%) |
Aug 06, 2024 | 8.930 | 9.030 | 8.930 | 9.020 | 514,753 | +0.04(+0.45%) |
Aug 05, 2024 | 8.960 | 9.010 | 8.940 | 8.980 | 260,211 | +0.37(+4.24%) |
Aug 02, 2024 | 8.650 | 8.670 | 8.580 | 8.615 | 204,742 | -0.00(-0.06%) |
Aug 01, 2024 | 8.700 | 8.700 | 8.580 | 8.620 | 163,137 | +0.00(+0.00%) |
Jul 31, 2024 | 8.610 | 8.700 | 8.610 | 8.620 | 260,362 | +0.07(+0.82%) |
Jul 30, 2024 | 8.600 | 8.600 | 8.530 | 8.550 | 261,681 | -0.34(-3.82%) |
Jul 29, 2024 | 8.840 | 8.900 | 8.834 | 8.890 | 305,339 | -0.07(-0.78%) |
Jul 26, 2024 | 9.000 | 9.000 | 8.880 | 8.960 | 192,597 | +0.31(+3.58%) |
Jul 25, 2024 | 8.910 | 8.910 | 8.650 | 8.650 | 244,803 | -0.08(-0.92%) |
Jul 24, 2024 | 8.680 | 8.795 | 8.680 | 8.730 | 140,159 | -0.11(-1.24%) |
Jul 23, 2024 | 8.880 | 8.880 | 8.840 | 8.840 | 146,001 | -0.18(-2.00%) |
Jul 22, 2024 | 8.950 | 9.030 | 8.950 | 9.020 | 119,086 | +0.07(+0.78%) |
Jul 19, 2024 | 8.960 | 8.960 | 8.910 | 8.950 | 37,664 | -0.10(-1.10%) |
Jul 18, 2024 | 9.130 | 9.180 | 9.050 | 9.050 | 123,624 | -0.09(-0.98%) |
Jul 17, 2024 | 9.200 | 9.210 | 9.130 | 9.140 | 66,053 | +0.15(+1.67%) |
Jul 16, 2024 | 8.950 | 9.040 | 8.930 | 8.990 | 108,832 | -0.11(-1.21%) |
Jul 15, 2024 | 9.120 | 9.170 | 9.060 | 9.100 | 70,811 | -0.10(-1.09%) |
Jul 12, 2024 | 9.270 | 9.300 | 9.180 | 9.200 | 175,572 | +0.43(+4.90%) |
Jul 11, 2024 | 8.710 | 8.780 | 8.700 | 8.770 | 403,281 | +0.31(+3.66%) |
Jul 10, 2024 | 8.740 | 8.740 | 8.400 | 8.460 | 203,918 | -0.09(-1.05%) |
Jul 09, 2024 | 8.520 | 8.570 | 8.350 | 8.550 | 233,334 | +0.20(+2.40%) |
Jul 08, 2024 | 8.390 | 8.390 | 8.350 | 8.350 | 267,522 | -0.10(-1.18%) |
Jul 05, 2024 | 8.800 | 8.800 | 8.400 | 8.450 | 155,094 | -0.17(-1.97%) |
Jul 03, 2024 | 8.620 | 8.650 | 8.607 | 8.620 | 51,519 | +0.03(+0.35%) |
Jul 02, 2024 | 8.595 | 8.640 | 8.570 | 8.590 | 402,797 | -0.04(-0.51%) |