Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 10.08 | 10.15 | 10.04 | 10.07 | 164,203 | -0.16(-1.56%) |
Sep 19, 2024 | 10.25 | 10.32 | 10.13 | 10.23 | 207,565 | +0.28(+2.81%) |
Sep 18, 2024 | 10.19 | 10.20 | 9.935 | 9.950 | 175,281 | -0.35(-3.40%) |
Sep 17, 2024 | 10.13 | 10.33 | 10.13 | 10.30 | 147,400 | +0.17(+1.68%) |
Sep 16, 2024 | 10.17 | 10.18 | 10.10 | 10.13 | 96,799 | -0.04(-0.39%) |
Sep 13, 2024 | 10.18 | 10.21 | 10.07 | 10.17 | 202,262 | +0.20(+2.01%) |
Sep 12, 2024 | 9.910 | 10.01 | 9.827 | 9.970 | 276,396 | +0.20(+2.05%) |
Sep 11, 2024 | 9.540 | 9.770 | 9.510 | 9.770 | 241,720 | +0.28(+2.95%) |
Sep 10, 2024 | 9.450 | 9.500 | 9.371 | 9.490 | 54,870 | +0.09(+0.96%) |
Sep 09, 2024 | 9.290 | 9.410 | 9.280 | 9.400 | 51,069 | +0.28(+3.07%) |
Sep 06, 2024 | 9.310 | 9.357 | 9.040 | 9.120 | 135,668 | -0.17(-1.83%) |
Sep 05, 2024 | 9.300 | 9.380 | 9.250 | 9.290 | 62,891 | +0.13(+1.42%) |
Sep 04, 2024 | 9.140 | 9.240 | 9.090 | 9.160 | 61,592 | +0.03(+0.33%) |
Sep 03, 2024 | 9.300 | 9.310 | 9.060 | 9.130 | 139,325 | -0.28(-2.98%) |
Aug 30, 2024 | 9.480 | 9.490 | 9.371 | 9.410 | 72,944 | -0.07(-0.74%) |
Aug 29, 2024 | 9.400 | 9.600 | 9.400 | 9.480 | 114,440 | +0.13(+1.39%) |
Aug 28, 2024 | 9.460 | 9.470 | 9.330 | 9.350 | 119,184 | -0.30(-3.11%) |
Aug 27, 2024 | 9.580 | 9.680 | 9.520 | 9.650 | 94,100 | +0.03(+0.31%) |
Aug 26, 2024 | 9.660 | 9.720 | 9.550 | 9.620 | 140,311 | +0.05(+0.52%) |
Aug 23, 2024 | 9.400 | 9.570 | 9.370 | 9.570 | 247,860 | +0.24(+2.57%) |
Aug 22, 2024 | 9.500 | 9.500 | 9.273 | 9.330 | 210,771 | -0.18(-1.89%) |
Aug 21, 2024 | 9.570 | 9.570 | 9.455 | 9.510 | 223,250 | +0.25(+2.70%) |
Aug 20, 2024 | 9.450 | 9.450 | 9.250 | 9.260 | 77,459 | -0.11(-1.17%) |
Aug 19, 2024 | 9.250 | 9.380 | 9.220 | 9.370 | 89,196 | -0.04(-0.43%) |
Aug 16, 2024 | 9.370 | 9.430 | 9.270 | 9.410 | 113,056 | +0.05(+0.53%) |
Aug 15, 2024 | 9.360 | 9.430 | 9.300 | 9.360 | 90,264 | +0.17(+1.85%) |
Aug 14, 2024 | 9.280 | 9.280 | 9.130 | 9.190 | 53,054 | -0.08(-0.86%) |
Aug 13, 2024 | 9.200 | 9.300 | 9.200 | 9.270 | 51,412 | +0.09(+0.98%) |
Aug 12, 2024 | 9.180 | 9.265 | 9.150 | 9.180 | 90,356 | +0.17(+1.89%) |
Aug 09, 2024 | 9.190 | 9.190 | 9.000 | 9.010 | 68,466 | -0.16(-1.74%) |
Aug 08, 2024 | 9.070 | 9.180 | 9.070 | 9.170 | 118,050 | +0.24(+2.69%) |
Aug 07, 2024 | 9.040 | 9.110 | 8.890 | 8.930 | 134,925 | +0.05(+0.56%) |
Aug 06, 2024 | 8.730 | 8.940 | 8.730 | 8.880 | 85,712 | +0.17(+1.95%) |
Aug 05, 2024 | 8.750 | 8.870 | 8.690 | 8.710 | 193,307 | -0.44(-4.81%) |
Aug 02, 2024 | 9.300 | 9.300 | 9.130 | 9.150 | 230,819 | -0.14(-1.51%) |
Aug 01, 2024 | 9.400 | 9.430 | 9.260 | 9.290 | 93,789 | -0.17(-1.80%) |
Jul 31, 2024 | 9.480 | 9.545 | 9.420 | 9.460 | 269,470 | +0.16(+1.72%) |
Jul 30, 2024 | 9.320 | 9.320 | 9.210 | 9.300 | 124,930 | -0.01(-0.11%) |
Jul 29, 2024 | 9.330 | 9.360 | 9.260 | 9.310 | 74,153 | +0.10(+1.09%) |
Jul 26, 2024 | 9.180 | 9.240 | 9.132 | 9.210 | 140,863 | -0.01(-0.11%) |
Jul 25, 2024 | 9.260 | 9.320 | 9.030 | 9.220 | 233,006 | -0.19(-2.02%) |
Jul 24, 2024 | 9.450 | 9.580 | 9.400 | 9.410 | 115,972 | -0.04(-0.42%) |
Jul 23, 2024 | 9.360 | 9.450 | 9.340 | 9.450 | 116,929 | +0.10(+1.07%) |
Jul 22, 2024 | 9.340 | 9.387 | 9.290 | 9.350 | 149,065 | -0.14(-1.48%) |
Jul 19, 2024 | 9.490 | 9.530 | 9.411 | 9.490 | 77,880 | -0.02(-0.21%) |
Jul 18, 2024 | 9.770 | 9.770 | 9.510 | 9.510 | 182,694 | -0.27(-2.76%) |
Jul 17, 2024 | 9.930 | 9.930 | 9.740 | 9.780 | 107,360 | -0.05(-0.51%) |
Jul 16, 2024 | 9.660 | 9.830 | 9.600 | 9.830 | 175,711 | +0.07(+0.72%) |
Jul 15, 2024 | 9.750 | 9.880 | 9.690 | 9.760 | 110,149 | -0.06(-0.61%) |
Jul 12, 2024 | 9.780 | 9.860 | 9.704 | 9.820 | 155,408 | -0.15(-1.50%) |
Jul 11, 2024 | 9.900 | 10.02 | 9.890 | 9.970 | 106,570 | +0.08(+0.81%) |
Jul 10, 2024 | 9.900 | 9.900 | 9.810 | 9.890 | 109,345 | +0.12(+1.23%) |
Jul 09, 2024 | 9.920 | 9.940 | 9.700 | 9.770 | 145,340 | -0.21(-2.10%) |
Jul 08, 2024 | 10.07 | 10.07 | 9.910 | 9.980 | 101,385 | -0.19(-1.87%) |
Jul 05, 2024 | 10.17 | 10.23 | 10.11 | 10.17 | 149,847 | +0.13(+1.29%) |
Jul 03, 2024 | 10.09 | 10.23 | 9.960 | 10.04 | 302,041 | +0.07(+0.70%) |
Jul 02, 2024 | 9.910 | 10.03 | 9.910 | 9.970 | 163,463 | +0.22(+2.26%) |