Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.970 | 9.500 | 8.960 | 9.110 | 52,323 | -0.02(-0.22%) |
Sep 25, 2024 | 9.200 | 9.538 | 8.963 | 9.130 | 66,803 | -0.06(-0.65%) |
Sep 24, 2024 | 9.380 | 9.740 | 9.000 | 9.190 | 82,453 | -0.19(-2.03%) |
Sep 23, 2024 | 9.500 | 9.565 | 8.960 | 9.380 | 51,667 | -0.23(-2.39%) |
Sep 20, 2024 | 9.530 | 9.800 | 9.040 | 9.610 | 66,521 | +0.14(+1.48%) |
Sep 19, 2024 | 9.700 | 9.900 | 9.350 | 9.470 | 32,956 | -0.13(-1.35%) |
Sep 18, 2024 | 10.24 | 10.36 | 9.600 | 9.600 | 84,857 | -0.62(-6.07%) |
Sep 17, 2024 | 10.44 | 10.48 | 10.12 | 10.22 | 55,701 | -0.11(-1.06%) |
Sep 16, 2024 | 10.46 | 10.64 | 10.27 | 10.33 | 46,527 | +0.03(+0.29%) |
Sep 13, 2024 | 10.42 | 10.68 | 10.23 | 10.30 | 43,986 | -0.19(-1.81%) |
Sep 12, 2024 | 10.59 | 10.71 | 10.14 | 10.49 | 31,027 | -0.01(-0.10%) |
Sep 11, 2024 | 10.29 | 10.56 | 10.13 | 10.50 | 36,156 | +0.25(+2.44%) |
Sep 10, 2024 | 10.20 | 10.45 | 9.880 | 10.25 | 40,878 | -0.02(-0.19%) |
Sep 09, 2024 | 9.940 | 10.36 | 9.790 | 10.27 | 34,605 | +0.33(+3.32%) |
Sep 06, 2024 | 9.720 | 10.00 | 9.580 | 9.940 | 36,371 | +0.21(+2.16%) |
Sep 05, 2024 | 10.00 | 10.40 | 9.700 | 9.730 | 31,259 | -0.18(-1.82%) |
Sep 04, 2024 | 10.35 | 10.35 | 9.690 | 9.910 | 44,033 | -0.49(-4.71%) |
Sep 03, 2024 | 11.09 | 11.09 | 10.28 | 10.40 | 38,097 | -0.48(-4.41%) |
Aug 30, 2024 | 10.70 | 11.08 | 10.48 | 10.88 | 63,861 | +0.33(+3.13%) |
Aug 29, 2024 | 9.750 | 10.77 | 9.720 | 10.55 | 85,026 | +0.83(+8.54%) |
Aug 28, 2024 | 9.750 | 9.830 | 9.570 | 9.720 | 16,004 | +0.01(+0.10%) |
Aug 27, 2024 | 9.940 | 9.940 | 9.512 | 9.710 | 18,669 | -0.23(-2.31%) |
Aug 26, 2024 | 10.09 | 10.10 | 9.700 | 9.940 | 76,100 | +0.25(+2.58%) |
Aug 23, 2024 | 9.645 | 9.850 | 9.410 | 9.690 | 19,405 | -0.03(-0.31%) |
Aug 22, 2024 | 9.890 | 10.000 | 9.710 | 9.720 | 25,080 | -0.11(-1.12%) |
Aug 21, 2024 | 8.800 | 9.960 | 8.800 | 9.830 | 111,519 | +0.98(+11.07%) |
Aug 20, 2024 | 8.860 | 8.980 | 8.622 | 8.850 | 11,320 | -0.10(-1.12%) |
Aug 19, 2024 | 8.830 | 8.950 | 8.530 | 8.950 | 52,068 | +0.12(+1.36%) |
Aug 16, 2024 | 8.760 | 8.870 | 8.650 | 8.830 | 14,378 | +0.22(+2.56%) |
Aug 15, 2024 | 8.960 | 9.120 | 8.460 | 8.610 | 55,798 | -0.35(-3.91%) |
Aug 14, 2024 | 9.000 | 9.000 | 8.800 | 8.960 | 8,389 | +0.01(+0.11%) |
Aug 13, 2024 | 8.810 | 9.200 | 8.805 | 8.950 | 10,854 | +0.11(+1.24%) |
Aug 12, 2024 | 8.670 | 8.871 | 8.650 | 8.840 | 9,209 | +0.26(+3.03%) |
Aug 09, 2024 | 8.650 | 8.778 | 8.404 | 8.580 | 11,097 | +0.12(+1.42%) |
Aug 08, 2024 | 9.005 | 9.005 | 8.400 | 8.460 | 65,186 | -0.13(-1.51%) |
Aug 07, 2024 | 8.840 | 8.930 | 8.400 | 8.590 | 18,822 | -0.11(-1.26%) |
Aug 06, 2024 | 8.780 | 8.960 | 8.560 | 8.700 | 43,452 | -0.21(-2.36%) |
Aug 05, 2024 | 8.830 | 9.040 | 8.450 | 8.910 | 30,362 | -0.41(-4.40%) |
Aug 02, 2024 | 9.630 | 9.670 | 9.050 | 9.320 | 28,012 | -0.25(-2.61%) |
Aug 01, 2024 | 10.24 | 10.40 | 9.474 | 9.570 | 45,252 | +0.04(+0.42%) |
Jul 31, 2024 | 9.560 | 9.600 | 9.438 | 9.530 | 15,468 | -0.02(-0.21%) |
Jul 30, 2024 | 9.840 | 9.933 | 9.320 | 9.550 | 20,749 | -0.45(-4.50%) |
Jul 29, 2024 | 10.03 | 10.23 | 9.680 | 10.00 | 15,202 | -0.10(-0.99%) |
Jul 26, 2024 | 10.09 | 10.43 | 9.990 | 10.10 | 16,867 | -0.07(-0.69%) |
Jul 25, 2024 | 9.870 | 10.38 | 9.870 | 10.17 | 30,510 | +0.22(+2.21%) |
Jul 24, 2024 | 9.950 | 10.07 | 9.730 | 9.950 | 19,983 | +0.00(+0.00%) |
Jul 23, 2024 | 9.960 | 10.25 | 9.840 | 9.950 | 9,146 | -0.01(-0.10%) |
Jul 22, 2024 | 9.780 | 9.993 | 9.540 | 9.960 | 14,876 | +0.08(+0.81%) |
Jul 19, 2024 | 10.00 | 10.16 | 9.591 | 9.880 | 10,394 | -0.05(-0.50%) |
Jul 18, 2024 | 10.42 | 10.42 | 9.770 | 9.930 | 24,658 | -0.46(-4.43%) |
Jul 17, 2024 | 10.20 | 10.41 | 9.810 | 10.39 | 37,245 | +0.01(+0.10%) |
Jul 16, 2024 | 10.38 | 10.49 | 10.03 | 10.38 | 59,177 | +0.14(+1.37%) |
Jul 15, 2024 | 10.30 | 10.38 | 10.15 | 10.24 | 25,888 | +0.11(+1.09%) |
Jul 12, 2024 | 9.650 | 10.13 | 9.510 | 10.13 | 43,332 | +0.32(+3.26%) |
Jul 11, 2024 | 9.780 | 9.890 | 9.337 | 9.810 | 54,492 | +0.07(+0.72%) |
Jul 10, 2024 | 9.150 | 9.770 | 9.150 | 9.740 | 16,044 | +0.49(+5.30%) |
Jul 09, 2024 | 9.200 | 9.250 | 9.110 | 9.250 | 15,041 | -0.05(-0.54%) |
Jul 08, 2024 | 9.160 | 9.420 | 9.140 | 9.300 | 28,671 | +0.10(+1.09%) |
Jul 05, 2024 | 9.260 | 9.368 | 9.100 | 9.200 | 22,829 | -0.08(-0.86%) |
Jul 03, 2024 | 9.400 | 9.600 | 9.220 | 9.280 | 16,005 | -0.13(-1.38%) |
Jul 02, 2024 | 9.910 | 9.910 | 9.410 | 9.410 | 60,019 | -0.48(-4.85%) |