Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 9.560 | 9.600 | 9.420 | 9.440 | 1,052,423 | -0.24(-2.48%) |
Sep 19, 2024 | 9.720 | 9.735 | 9.655 | 9.680 | 572,121 | +0.03(+0.31%) |
Sep 18, 2024 | 9.760 | 9.820 | 9.605 | 9.650 | 672,759 | -0.05(-0.52%) |
Sep 17, 2024 | 9.580 | 9.725 | 9.550 | 9.700 | 1,349,796 | +0.08(+0.83%) |
Sep 16, 2024 | 9.780 | 9.840 | 9.580 | 9.620 | 1,419,516 | -0.15(-1.54%) |
Sep 13, 2024 | 9.810 | 9.875 | 9.745 | 9.770 | 907,147 | +0.10(+1.03%) |
Sep 12, 2024 | 9.690 | 9.750 | 9.565 | 9.670 | 2,227,020 | -0.12(-1.23%) |
Sep 11, 2024 | 9.730 | 9.815 | 9.655 | 9.790 | 1,729,852 | +0.04(+0.41%) |
Sep 10, 2024 | 9.820 | 9.910 | 9.695 | 9.750 | 1,213,150 | +0.05(+0.52%) |
Sep 09, 2024 | 9.700 | 9.760 | 9.670 | 9.700 | 432,050 | -0.03(-0.31%) |
Sep 06, 2024 | 9.910 | 9.930 | 9.695 | 9.730 | 825,191 | -0.16(-1.62%) |
Sep 05, 2024 | 9.870 | 9.920 | 9.760 | 9.890 | 758,844 | +0.07(+0.71%) |
Sep 04, 2024 | 9.710 | 9.915 | 9.710 | 9.820 | 1,464,794 | +0.14(+1.45%) |
Sep 03, 2024 | 9.830 | 9.850 | 9.605 | 9.680 | 1,197,242 | -0.06(-0.62%) |
Aug 30, 2024 | 9.810 | 9.845 | 9.685 | 9.740 | 2,642,052 | -0.17(-1.72%) |
Aug 29, 2024 | 10.00 | 10.03 | 9.825 | 9.910 | 1,867,755 | -0.20(-1.98%) |
Aug 28, 2024 | 10.08 | 10.20 | 10.06 | 10.11 | 561,612 | +0.00(+0.00%) |
Aug 27, 2024 | 10.01 | 10.16 | 9.990 | 10.11 | 951,023 | +0.01(+0.10%) |
Aug 26, 2024 | 10.23 | 10.27 | 10.06 | 10.10 | 1,511,465 | -0.16(-1.56%) |
Aug 23, 2024 | 10.12 | 10.32 | 10.05 | 10.26 | 1,471,784 | +0.13(+1.28%) |
Aug 22, 2024 | 10.23 | 10.29 | 10.06 | 10.13 | 3,323,427 | -0.22(-2.13%) |
Aug 21, 2024 | 10.37 | 10.42 | 10.29 | 10.35 | 2,242,697 | +0.11(+1.07%) |
Aug 20, 2024 | 10.10 | 10.28 | 10.10 | 10.24 | 2,153,759 | +0.05(+0.49%) |
Aug 19, 2024 | 10.09 | 10.28 | 10.08 | 10.19 | 917,217 | +0.21(+2.10%) |
Aug 16, 2024 | 9.960 | 10.00 | 9.830 | 9.980 | 985,112 | +0.13(+1.32%) |
Aug 15, 2024 | 10.04 | 10.05 | 9.752 | 9.850 | 1,370,088 | -0.18(-1.79%) |
Aug 14, 2024 | 10.02 | 10.12 | 10.01 | 10.03 | 3,444,289 | +0.03(+0.30%) |
Aug 13, 2024 | 10.00 | 10.04 | 9.950 | 10.00 | 966,153 | +0.08(+0.81%) |
Aug 12, 2024 | 9.940 | 9.960 | 9.855 | 9.920 | 1,004,215 | -0.04(-0.40%) |
Aug 09, 2024 | 9.940 | 10.04 | 9.835 | 9.960 | 4,583,189 | +0.33(+3.43%) |
Aug 08, 2024 | 9.310 | 9.750 | 9.290 | 9.630 | 6,198,584 | +0.36(+3.88%) |
Aug 07, 2024 | 9.370 | 9.445 | 9.250 | 9.270 | 2,789,689 | +0.08(+0.87%) |
Aug 06, 2024 | 9.190 | 9.345 | 9.155 | 9.190 | 2,458,495 | -0.03(-0.33%) |
Aug 05, 2024 | 9.010 | 9.310 | 8.990 | 9.220 | 2,626,667 | -0.06(-0.65%) |
Aug 02, 2024 | 9.410 | 9.410 | 9.255 | 9.280 | 2,016,362 | -0.13(-1.38%) |
Aug 01, 2024 | 9.580 | 9.740 | 9.380 | 9.410 | 1,706,963 | -0.13(-1.36%) |
Jul 31, 2024 | 9.500 | 9.620 | 9.335 | 9.540 | 1,954,970 | +0.02(+0.21%) |
Jul 30, 2024 | 9.280 | 9.560 | 9.250 | 9.520 | 678,628 | +0.12(+1.28%) |
Jul 29, 2024 | 9.210 | 9.465 | 9.150 | 9.400 | 1,595,931 | +0.22(+2.40%) |
Jul 26, 2024 | 9.290 | 9.300 | 9.150 | 9.180 | 933,266 | -0.15(-1.61%) |
Jul 25, 2024 | 9.560 | 9.570 | 9.290 | 9.330 | 1,213,334 | -0.04(-0.43%) |
Jul 24, 2024 | 9.440 | 9.495 | 9.360 | 9.370 | 801,140 | -0.14(-1.47%) |
Jul 23, 2024 | 9.590 | 9.620 | 9.480 | 9.510 | 691,362 | -0.07(-0.73%) |
Jul 22, 2024 | 9.680 | 9.690 | 9.505 | 9.580 | 892,303 | -0.02(-0.21%) |
Jul 19, 2024 | 9.740 | 9.750 | 9.555 | 9.600 | 587,712 | -0.04(-0.41%) |
Jul 18, 2024 | 9.820 | 9.865 | 9.630 | 9.640 | 734,846 | -0.26(-2.63%) |
Jul 17, 2024 | 9.950 | 10.03 | 9.855 | 9.900 | 847,429 | -0.09(-0.90%) |
Jul 16, 2024 | 10.13 | 10.19 | 9.945 | 9.990 | 679,077 | +0.08(+0.81%) |
Jul 15, 2024 | 9.780 | 10.06 | 9.700 | 9.910 | 2,228,176 | +0.27(+2.80%) |
Jul 12, 2024 | 9.650 | 9.675 | 9.585 | 9.640 | 1,837,986 | -0.10(-1.03%) |
Jul 11, 2024 | 9.720 | 9.840 | 9.675 | 9.740 | 1,185,302 | +0.04(+0.41%) |
Jul 10, 2024 | 9.750 | 9.760 | 9.610 | 9.700 | 1,727,516 | -0.01(-0.10%) |
Jul 09, 2024 | 9.840 | 9.840 | 9.680 | 9.710 | 3,602,159 | -0.07(-0.72%) |
Jul 08, 2024 | 9.970 | 9.970 | 9.730 | 9.780 | 2,396,514 | -0.24(-2.40%) |
Jul 05, 2024 | 10.18 | 10.28 | 10.01 | 10.02 | 2,234,309 | -0.33(-3.19%) |
Jul 03, 2024 | 10.32 | 10.35 | 10.14 | 10.35 | 1,828,347 | +0.20(+1.97%) |
Jul 02, 2024 | 10.21 | 10.30 | 10.04 | 10.15 | 1,284,010 | -0.08(-0.78%) |