Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.830 | 9.880 | 9.730 | 9.880 | 13,919 | +0.28(+2.92%) |
Sep 25, 2024 | 9.780 | 9.780 | 9.600 | 9.600 | 2,487 | -0.21(-2.14%) |
Sep 24, 2024 | 9.680 | 9.810 | 9.681 | 9.810 | 8,411 | +0.10(+1.03%) |
Sep 23, 2024 | 9.720 | 9.720 | 9.620 | 9.710 | 4,364 | +0.04(+0.41%) |
Sep 20, 2024 | 9.750 | 9.750 | 9.630 | 9.670 | 14,436 | -0.12(-1.23%) |
Sep 19, 2024 | 9.830 | 9.830 | 9.754 | 9.790 | 5,570 | +0.23(+2.41%) |
Sep 18, 2024 | 9.630 | 9.716 | 9.550 | 9.560 | 6,311 | -0.10(-1.04%) |
Sep 17, 2024 | 9.700 | 9.750 | 9.641 | 9.660 | 13,859 | +0.10(+1.05%) |
Sep 16, 2024 | 9.550 | 9.590 | 9.520 | 9.560 | 10,107 | +0.06(+0.63%) |
Sep 13, 2024 | 9.420 | 9.540 | 9.420 | 9.500 | 8,174 | +0.14(+1.50%) |
Sep 12, 2024 | 9.280 | 9.422 | 9.220 | 9.360 | 2,636 | +0.03(+0.32%) |
Sep 11, 2024 | 9.190 | 9.349 | 9.075 | 9.330 | 5,182 | +0.16(+1.74%) |
Sep 10, 2024 | 9.130 | 9.200 | 9.070 | 9.170 | 3,150 | -0.04(-0.43%) |
Sep 09, 2024 | 9.150 | 9.210 | 9.120 | 9.210 | 59,409 | +0.13(+1.43%) |
Sep 06, 2024 | 9.270 | 9.270 | 9.050 | 9.080 | 4,812 | -0.22(-2.37%) |
Sep 05, 2024 | 9.240 | 9.300 | 9.130 | 9.300 | 44,051 | +0.13(+1.42%) |
Sep 04, 2024 | 9.200 | 9.350 | 9.170 | 9.170 | 12,647 | -0.09(-0.92%) |
Sep 03, 2024 | 9.350 | 9.390 | 9.230 | 9.255 | 8,012 | -0.11(-1.23%) |
Aug 30, 2024 | 9.490 | 9.500 | 9.358 | 9.370 | 3,943 | -0.11(-1.16%) |
Aug 29, 2024 | 9.370 | 9.480 | 9.360 | 9.480 | 2,848 | +0.19(+2.05%) |
Aug 28, 2024 | 9.300 | 9.410 | 9.290 | 9.290 | 5,151 | -0.12(-1.28%) |
Aug 27, 2024 | 9.330 | 9.429 | 9.290 | 9.410 | 4,065 | +0.08(+0.86%) |
Aug 26, 2024 | 9.390 | 9.430 | 9.330 | 9.330 | 8,900 | -0.06(-0.64%) |
Aug 23, 2024 | 9.270 | 9.410 | 9.270 | 9.390 | 6,763 | +0.13(+1.40%) |
Aug 22, 2024 | 9.250 | 9.261 | 9.200 | 9.260 | 8,057 | +0.06(+0.65%) |
Aug 21, 2024 | 9.180 | 9.230 | 9.140 | 9.200 | 10,819 | +0.06(+0.66%) |
Aug 20, 2024 | 9.232 | 9.232 | 9.140 | 9.140 | 2,597 | -0.20(-2.14%) |
Aug 19, 2024 | 9.240 | 9.349 | 9.210 | 9.340 | 19,248 | +0.11(+1.19%) |
Aug 16, 2024 | 9.150 | 9.240 | 9.130 | 9.230 | 14,097 | +0.10(+1.10%) |
Aug 15, 2024 | 9.050 | 9.170 | 9.050 | 9.130 | 8,893 | +0.11(+1.22%) |
Aug 14, 2024 | 9.100 | 9.100 | 8.950 | 9.020 | 4,413 | -0.05(-0.55%) |
Aug 13, 2024 | 8.980 | 9.110 | 8.940 | 9.070 | 14,456 | +0.10(+1.06%) |
Aug 12, 2024 | 9.040 | 9.040 | 8.930 | 8.975 | 9,770 | -0.09(-0.94%) |
Aug 09, 2024 | 9.100 | 9.100 | 9.000 | 9.060 | 14,539 | +0.12(+1.34%) |
Aug 08, 2024 | 8.730 | 8.940 | 8.713 | 8.940 | 4,986 | +0.27(+3.11%) |
Aug 07, 2024 | 8.980 | 8.980 | 8.670 | 8.670 | 9,898 | -0.21(-2.36%) |
Aug 06, 2024 | 8.760 | 8.993 | 8.690 | 8.880 | 11,209 | +0.19(+2.19%) |
Aug 05, 2024 | 8.530 | 8.870 | 8.500 | 8.690 | 8,083 | -0.26(-2.91%) |
Aug 02, 2024 | 8.920 | 8.950 | 8.840 | 8.950 | 6,152 | -0.11(-1.21%) |
Aug 01, 2024 | 9.100 | 9.290 | 9.060 | 9.060 | 5,538 | -0.10(-1.09%) |
Jul 31, 2024 | 9.250 | 9.250 | 9.070 | 9.160 | 15,664 | +0.06(+0.66%) |
Jul 30, 2024 | 9.080 | 9.180 | 9.050 | 9.100 | 11,977 | +0.02(+0.22%) |
Jul 29, 2024 | 9.090 | 9.110 | 8.980 | 9.080 | 13,870 | +0.03(+0.33%) |
Jul 26, 2024 | 9.130 | 9.130 | 9.010 | 9.050 | 8,955 | -0.07(-0.77%) |
Jul 25, 2024 | 9.100 | 9.340 | 9.070 | 9.120 | 18,511 | -0.05(-0.55%) |
Jul 24, 2024 | 9.080 | 9.180 | 9.080 | 9.170 | 11,232 | +0.02(+0.22%) |
Jul 23, 2024 | 9.070 | 9.240 | 9.000 | 9.150 | 15,364 | +0.01(+0.11%) |
Jul 22, 2024 | 9.030 | 9.140 | 8.950 | 9.140 | 7,451 | +0.16(+1.78%) |
Jul 19, 2024 | 8.960 | 8.980 | 8.880 | 8.980 | 12,414 | +0.07(+0.79%) |
Jul 18, 2024 | 9.160 | 9.280 | 8.910 | 8.910 | 12,439 | -0.32(-3.47%) |
Jul 17, 2024 | 9.270 | 9.440 | 9.230 | 9.230 | 8,811 | -0.08(-0.86%) |
Jul 16, 2024 | 9.030 | 9.360 | 8.970 | 9.310 | 21,183 | +0.34(+3.79%) |
Jul 15, 2024 | 8.940 | 9.020 | 8.860 | 8.970 | 11,716 | +0.04(+0.45%) |
Jul 12, 2024 | 8.950 | 9.050 | 8.870 | 8.930 | 11,486 | +0.09(+1.02%) |
Jul 11, 2024 | 8.690 | 8.910 | 8.650 | 8.840 | 35,517 | +0.22(+2.55%) |
Jul 10, 2024 | 8.610 | 8.620 | 8.510 | 8.620 | 14,041 | +0.07(+0.82%) |
Jul 09, 2024 | 8.630 | 8.640 | 8.510 | 8.550 | 11,785 | -0.09(-1.04%) |
Jul 08, 2024 | 8.700 | 8.700 | 8.630 | 8.640 | 4,434 | +0.00(+0.00%) |
Jul 05, 2024 | 8.580 | 8.650 | 8.540 | 8.640 | 8,363 | -0.01(-0.12%) |
Jul 03, 2024 | 8.620 | 8.660 | 8.550 | 8.650 | 9,414 | +0.11(+1.29%) |
Jul 02, 2024 | 8.620 | 8.624 | 8.530 | 8.540 | 33,506 | -0.14(-1.61%) |