Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.06 | 10.06 | 9.830 | 9.920 | 109,584 | +0.13(+1.33%) |
Sep 25, 2024 | 9.760 | 9.830 | 9.690 | 9.790 | 240,298 | +0.05(+0.51%) |
Sep 24, 2024 | 9.540 | 9.780 | 9.540 | 9.740 | 126,951 | +0.16(+1.64%) |
Sep 23, 2024 | 9.590 | 9.957 | 9.540 | 9.583 | 136,737 | -0.11(-1.10%) |
Sep 20, 2024 | 9.650 | 9.710 | 9.530 | 9.690 | 184,352 | +0.24(+2.54%) |
Sep 19, 2024 | 9.910 | 9.910 | 9.450 | 9.450 | 152,818 | -0.25(-2.58%) |
Sep 18, 2024 | 9.835 | 10.10 | 9.694 | 9.700 | 135,411 | -0.15(-1.52%) |
Sep 17, 2024 | 10.00 | 10.10 | 9.804 | 9.850 | 100,610 | -0.27(-2.67%) |
Sep 16, 2024 | 10.43 | 10.49 | 10.04 | 10.12 | 170,322 | -0.30(-2.85%) |
Sep 13, 2024 | 10.04 | 10.42 | 10.04 | 10.42 | 363,476 | +0.39(+3.86%) |
Sep 12, 2024 | 9.680 | 10.07 | 9.620 | 10.03 | 185,438 | +0.61(+6.48%) |
Sep 11, 2024 | 9.220 | 9.420 | 9.120 | 9.420 | 73,380 | +0.15(+1.62%) |
Sep 10, 2024 | 9.120 | 9.270 | 8.950 | 9.270 | 53,241 | +0.16(+1.77%) |
Sep 09, 2024 | 8.600 | 9.130 | 8.600 | 9.108 | 193,167 | +0.24(+2.69%) |
Sep 06, 2024 | 9.200 | 9.200 | 8.770 | 8.870 | 115,131 | -0.27(-2.99%) |
Sep 05, 2024 | 9.250 | 9.490 | 9.130 | 9.143 | 150,892 | -0.05(-0.54%) |
Sep 04, 2024 | 9.060 | 9.277 | 9.060 | 9.193 | 115,437 | -0.02(-0.19%) |
Sep 03, 2024 | 9.210 | 9.335 | 9.120 | 9.210 | 229,362 | -0.37(-3.88%) |
Aug 30, 2024 | 9.820 | 9.830 | 9.530 | 9.582 | 128,609 | -0.33(-3.31%) |
Aug 29, 2024 | 9.610 | 9.980 | 9.610 | 9.910 | 193,507 | +0.16(+1.64%) |
Aug 28, 2024 | 9.788 | 9.800 | 9.650 | 9.750 | 175,296 | -0.11(-1.12%) |
Aug 27, 2024 | 9.910 | 10.13 | 9.711 | 9.860 | 106,583 | +0.02(+0.20%) |
Aug 26, 2024 | 9.897 | 9.900 | 9.640 | 9.840 | 154,747 | -0.07(-0.71%) |
Aug 23, 2024 | 9.829 | 10.03 | 9.730 | 9.910 | 140,565 | +0.13(+1.33%) |
Aug 22, 2024 | 10.04 | 10.10 | 9.700 | 9.780 | 112,095 | -0.34(-3.36%) |
Aug 21, 2024 | 10.04 | 10.17 | 9.980 | 10.12 | 91,336 | +0.08(+0.80%) |
Aug 20, 2024 | 10.25 | 10.32 | 9.990 | 10.04 | 234,808 | -0.06(-0.63%) |
Aug 19, 2024 | 10.07 | 10.26 | 9.950 | 10.10 | 210,712 | -0.05(-0.45%) |
Aug 16, 2024 | 9.820 | 10.24 | 9.820 | 10.15 | 182,933 | +0.33(+3.36%) |
Aug 15, 2024 | 10.45 | 10.66 | 9.750 | 9.820 | 347,743 | -0.55(-5.30%) |
Aug 14, 2024 | 10.16 | 10.38 | 10.09 | 10.37 | 173,731 | +0.15(+1.47%) |
Aug 13, 2024 | 10.23 | 10.45 | 10.19 | 10.22 | 247,260 | +0.02(+0.20%) |
Aug 12, 2024 | 9.580 | 10.26 | 9.560 | 10.20 | 327,017 | +0.71(+7.46%) |
Aug 09, 2024 | 10.09 | 10.09 | 9.278 | 9.492 | 307,357 | +0.29(+3.17%) |
Aug 08, 2024 | 8.950 | 9.300 | 8.910 | 9.200 | 185,883 | +0.26(+2.91%) |
Aug 07, 2024 | 9.360 | 9.462 | 8.910 | 8.940 | 105,591 | -0.51(-5.40%) |
Aug 06, 2024 | 9.000 | 9.540 | 8.870 | 9.450 | 119,510 | +0.45(+5.00%) |
Aug 05, 2024 | 8.900 | 9.680 | 8.880 | 9.000 | 172,024 | -0.34(-3.64%) |
Aug 02, 2024 | 9.550 | 9.640 | 9.220 | 9.340 | 205,996 | -0.12(-1.27%) |
Aug 01, 2024 | 9.760 | 9.760 | 9.306 | 9.460 | 80,681 | -0.16(-1.66%) |
Jul 31, 2024 | 9.460 | 9.640 | 9.390 | 9.620 | 95,214 | +0.30(+3.22%) |
Jul 30, 2024 | 9.310 | 9.370 | 9.220 | 9.320 | 54,513 | +0.01(+0.11%) |
Jul 29, 2024 | 9.280 | 9.310 | 9.160 | 9.310 | 62,318 | +0.06(+0.65%) |
Jul 26, 2024 | 9.400 | 9.490 | 9.249 | 9.250 | 97,005 | -0.17(-1.80%) |
Jul 25, 2024 | 9.280 | 9.430 | 9.240 | 9.420 | 113,625 | -0.10(-1.05%) |
Jul 24, 2024 | 9.754 | 9.820 | 9.520 | 9.520 | 61,941 | -0.07(-0.68%) |
Jul 23, 2024 | 9.350 | 9.620 | 9.350 | 9.585 | 81,678 | +0.15(+1.54%) |
Jul 22, 2024 | 9.340 | 9.540 | 9.290 | 9.440 | 47,174 | -0.07(-0.69%) |
Jul 19, 2024 | 9.310 | 9.590 | 9.260 | 9.506 | 45,003 | -0.15(-1.54%) |
Jul 18, 2024 | 9.780 | 9.823 | 9.530 | 9.655 | 95,326 | -0.17(-1.76%) |
Jul 17, 2024 | 9.980 | 10.00 | 9.685 | 9.828 | 63,984 | -0.04(-0.43%) |
Jul 16, 2024 | 9.869 | 10.00 | 9.780 | 9.870 | 118,979 | +0.03(+0.30%) |
Jul 15, 2024 | 9.760 | 9.900 | 9.660 | 9.840 | 57,036 | +0.10(+1.03%) |
Jul 12, 2024 | 9.640 | 9.910 | 9.610 | 9.740 | 81,243 | -0.16(-1.62%) |
Jul 11, 2024 | 9.940 | 10.09 | 9.690 | 9.900 | 194,097 | +0.26(+2.70%) |
Jul 10, 2024 | 9.330 | 9.690 | 9.330 | 9.640 | 198,364 | +0.33(+3.57%) |
Jul 09, 2024 | 9.157 | 9.360 | 9.010 | 9.308 | 178,577 | +0.23(+2.51%) |
Jul 08, 2024 | 8.930 | 9.080 | 8.860 | 9.080 | 86,039 | +0.08(+0.89%) |
Jul 05, 2024 | 8.760 | 9.050 | 8.760 | 9.000 | 251,288 | +0.45(+5.26%) |
Jul 03, 2024 | 7.870 | 8.675 | 7.870 | 8.550 | 122,929 | +0.41(+4.97%) |
Jul 02, 2024 | 7.980 | 8.145 | 7.920 | 8.145 | 137,071 | +0.09(+1.18%) |