Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.920 | 10.30 | 9.755 | 10.18 | 1,037,663 | +0.54(+5.60%) |
Sep 25, 2024 | 9.870 | 10.08 | 9.590 | 9.640 | 702,470 | -0.24(-2.43%) |
Sep 24, 2024 | 9.270 | 9.960 | 9.210 | 9.880 | 1,095,197 | +0.80(+8.81%) |
Sep 23, 2024 | 9.390 | 9.650 | 9.070 | 9.080 | 609,343 | -0.28(-2.99%) |
Sep 20, 2024 | 9.240 | 9.550 | 9.150 | 9.360 | 1,151,186 | +0.20(+2.18%) |
Sep 19, 2024 | 9.420 | 9.450 | 9.090 | 9.160 | 533,751 | +0.25(+2.81%) |
Sep 18, 2024 | 9.250 | 9.580 | 8.910 | 8.910 | 603,221 | -0.25(-2.73%) |
Sep 17, 2024 | 9.340 | 9.449 | 9.151 | 9.160 | 379,696 | -0.26(-2.76%) |
Sep 16, 2024 | 9.490 | 9.560 | 9.300 | 9.420 | 405,354 | -0.05(-0.53%) |
Sep 13, 2024 | 9.610 | 9.720 | 9.420 | 9.470 | 552,978 | +0.11(+1.18%) |
Sep 12, 2024 | 9.000 | 9.607 | 8.990 | 9.360 | 679,323 | +0.58(+6.61%) |
Sep 11, 2024 | 8.460 | 8.830 | 8.350 | 8.780 | 660,705 | +0.38(+4.52%) |
Sep 10, 2024 | 8.450 | 8.450 | 8.160 | 8.400 | 338,050 | -0.08(-0.94%) |
Sep 09, 2024 | 8.480 | 8.660 | 8.430 | 8.480 | 363,405 | +0.07(+0.83%) |
Sep 06, 2024 | 8.700 | 8.820 | 8.400 | 8.410 | 376,956 | -0.32(-3.67%) |
Sep 05, 2024 | 8.620 | 8.825 | 8.600 | 8.730 | 510,330 | +0.33(+3.93%) |
Sep 04, 2024 | 8.400 | 8.680 | 8.400 | 8.400 | 302,771 | -0.06(-0.71%) |
Sep 03, 2024 | 8.940 | 8.940 | 8.380 | 8.460 | 534,118 | -0.64(-7.03%) |
Aug 30, 2024 | 9.190 | 9.250 | 9.040 | 9.100 | 251,213 | -0.11(-1.19%) |
Aug 29, 2024 | 9.180 | 9.320 | 9.145 | 9.210 | 291,170 | +0.12(+1.32%) |
Aug 28, 2024 | 9.100 | 9.180 | 8.950 | 9.090 | 412,710 | -0.24(-2.57%) |
Aug 27, 2024 | 9.370 | 9.430 | 9.193 | 9.330 | 428,320 | -0.16(-1.69%) |
Aug 26, 2024 | 9.510 | 9.580 | 9.230 | 9.490 | 402,890 | +0.01(+0.11%) |
Aug 23, 2024 | 9.630 | 9.910 | 9.440 | 9.480 | 443,847 | +0.04(+0.42%) |
Aug 22, 2024 | 9.560 | 9.640 | 9.390 | 9.440 | 619,526 | -0.40(-4.07%) |
Aug 21, 2024 | 9.830 | 9.920 | 9.560 | 9.840 | 489,784 | +0.10(+1.03%) |
Aug 20, 2024 | 10.21 | 10.46 | 9.680 | 9.740 | 963,347 | -0.21(-2.11%) |
Aug 19, 2024 | 9.040 | 10.00 | 9.040 | 9.950 | 1,004,072 | +0.94(+10.43%) |
Aug 16, 2024 | 8.870 | 9.025 | 8.690 | 9.010 | 761,178 | +0.21(+2.39%) |
Aug 15, 2024 | 8.720 | 8.850 | 8.560 | 8.800 | 405,490 | +0.18(+2.09%) |
Aug 14, 2024 | 8.670 | 8.830 | 8.595 | 8.620 | 440,032 | -0.16(-1.82%) |
Aug 13, 2024 | 8.390 | 8.900 | 8.360 | 8.780 | 595,525 | +0.42(+5.02%) |
Aug 12, 2024 | 8.310 | 8.581 | 8.200 | 8.360 | 465,546 | +0.02(+0.24%) |
Aug 09, 2024 | 8.300 | 8.359 | 8.100 | 8.340 | 450,261 | +0.15(+1.83%) |
Aug 08, 2024 | 8.240 | 8.380 | 7.940 | 8.190 | 709,869 | +0.19(+2.37%) |
Aug 07, 2024 | 8.400 | 8.430 | 7.880 | 8.000 | 569,523 | -0.23(-2.79%) |
Aug 06, 2024 | 8.170 | 8.320 | 8.020 | 8.230 | 354,542 | +0.01(+0.12%) |
Aug 05, 2024 | 8.000 | 8.328 | 7.689 | 8.220 | 666,631 | -0.37(-4.31%) |
Aug 02, 2024 | 9.110 | 9.157 | 8.460 | 8.590 | 878,655 | -0.46(-5.08%) |
Aug 01, 2024 | 9.450 | 9.450 | 8.851 | 9.050 | 712,261 | -0.39(-4.13%) |
Jul 31, 2024 | 9.250 | 9.670 | 9.230 | 9.440 | 761,634 | +0.31(+3.40%) |
Jul 30, 2024 | 9.080 | 9.170 | 8.880 | 9.130 | 586,233 | +0.08(+0.88%) |
Jul 29, 2024 | 9.160 | 9.160 | 8.840 | 9.050 | 330,035 | -0.07(-0.77%) |
Jul 26, 2024 | 9.300 | 9.301 | 9.020 | 9.120 | 527,587 | -0.07(-0.76%) |
Jul 25, 2024 | 8.900 | 9.320 | 8.730 | 9.190 | 696,036 | +0.08(+0.88%) |
Jul 24, 2024 | 9.390 | 9.570 | 9.080 | 9.110 | 343,400 | -0.22(-2.36%) |
Jul 23, 2024 | 9.240 | 9.440 | 9.190 | 9.330 | 336,112 | +0.04(+0.43%) |
Jul 22, 2024 | 9.230 | 9.380 | 9.130 | 9.290 | 487,498 | -0.03(-0.32%) |
Jul 19, 2024 | 9.340 | 9.540 | 9.226 | 9.320 | 391,514 | -0.21(-2.20%) |
Jul 18, 2024 | 9.940 | 9.990 | 9.400 | 9.530 | 593,448 | -0.44(-4.41%) |
Jul 17, 2024 | 10.49 | 10.49 | 9.930 | 9.970 | 680,335 | -0.52(-4.96%) |
Jul 16, 2024 | 10.13 | 10.49 | 10.08 | 10.49 | 548,521 | +0.35(+3.45%) |
Jul 15, 2024 | 10.27 | 10.27 | 10.05 | 10.14 | 302,767 | -0.07(-0.69%) |
Jul 12, 2024 | 10.20 | 10.29 | 10.11 | 10.21 | 400,913 | -0.09(-0.87%) |
Jul 11, 2024 | 10.50 | 10.54 | 10.18 | 10.30 | 385,118 | +0.00(+0.00%) |
Jul 10, 2024 | 10.06 | 10.44 | 10.06 | 10.30 | 577,265 | +0.36(+3.62%) |
Jul 09, 2024 | 10.15 | 10.22 | 9.860 | 9.940 | 319,375 | -0.19(-1.88%) |
Jul 08, 2024 | 9.980 | 10.20 | 9.850 | 10.13 | 400,096 | +0.02(+0.20%) |
Jul 05, 2024 | 9.920 | 10.20 | 9.750 | 10.11 | 665,866 | +0.39(+4.01%) |
Jul 03, 2024 | 9.280 | 9.820 | 9.220 | 9.720 | 383,028 | +0.62(+6.81%) |
Jul 02, 2024 | 8.960 | 9.100 | 8.870 | 9.100 | 234,923 | +0.13(+1.45%) |