Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 10.38 | 10.38 | 10.09 | 10.13 | 237,402 | -0.28(-2.69%) |
Sep 19, 2024 | 10.41 | 10.57 | 10.27 | 10.41 | 336,742 | +0.07(+0.68%) |
Sep 18, 2024 | 10.32 | 10.45 | 10.05 | 10.34 | 290,850 | +0.02(+0.19%) |
Sep 17, 2024 | 10.53 | 10.62 | 10.22 | 10.32 | 193,177 | -0.15(-1.43%) |
Sep 16, 2024 | 10.50 | 10.62 | 10.28 | 10.47 | 396,001 | +0.06(+0.58%) |
Sep 13, 2024 | 10.26 | 10.45 | 10.08 | 10.41 | 276,595 | +0.26(+2.56%) |
Sep 12, 2024 | 10.07 | 10.24 | 9.870 | 10.15 | 338,185 | +0.08(+0.79%) |
Sep 11, 2024 | 9.520 | 10.17 | 9.465 | 10.07 | 616,457 | +0.61(+6.45%) |
Sep 10, 2024 | 9.620 | 9.620 | 9.210 | 9.460 | 298,121 | -0.19(-1.97%) |
Sep 09, 2024 | 9.370 | 9.700 | 9.310 | 9.650 | 310,647 | +0.38(+4.10%) |
Sep 06, 2024 | 9.460 | 9.460 | 9.170 | 9.270 | 226,799 | -0.14(-1.49%) |
Sep 05, 2024 | 9.480 | 9.700 | 9.343 | 9.410 | 630,524 | -0.02(-0.21%) |
Sep 04, 2024 | 8.920 | 9.478 | 8.920 | 9.430 | 585,322 | +0.52(+5.84%) |
Sep 03, 2024 | 8.990 | 9.145 | 8.720 | 8.910 | 466,445 | -0.23(-2.52%) |
Aug 30, 2024 | 8.820 | 9.480 | 8.820 | 9.140 | 656,072 | +0.32(+3.63%) |
Aug 29, 2024 | 8.680 | 8.940 | 8.680 | 8.820 | 289,421 | +0.10(+1.15%) |
Aug 28, 2024 | 8.570 | 8.800 | 8.562 | 8.720 | 309,422 | +0.07(+0.81%) |
Aug 27, 2024 | 8.620 | 8.800 | 8.500 | 8.650 | 259,714 | -0.07(-0.80%) |
Aug 26, 2024 | 8.790 | 9.010 | 8.600 | 8.720 | 224,904 | -0.12(-1.36%) |
Aug 23, 2024 | 8.650 | 9.088 | 8.650 | 8.840 | 373,085 | +0.18(+2.08%) |
Aug 22, 2024 | 9.190 | 9.220 | 8.590 | 8.660 | 314,682 | -0.54(-5.87%) |
Aug 21, 2024 | 9.380 | 9.448 | 9.140 | 9.200 | 231,145 | -0.04(-0.43%) |
Aug 20, 2024 | 9.420 | 9.500 | 9.170 | 9.240 | 217,323 | -0.18(-1.91%) |
Aug 19, 2024 | 9.410 | 9.500 | 9.150 | 9.420 | 314,773 | -0.02(-0.21%) |
Aug 16, 2024 | 9.630 | 9.720 | 9.400 | 9.440 | 303,727 | -0.16(-1.67%) |
Aug 15, 2024 | 9.510 | 9.665 | 9.390 | 9.600 | 285,259 | +0.23(+2.45%) |
Aug 14, 2024 | 9.400 | 9.650 | 9.250 | 9.370 | 350,824 | +0.10(+1.08%) |
Aug 13, 2024 | 9.160 | 9.305 | 9.000 | 9.270 | 279,044 | +0.17(+1.87%) |
Aug 12, 2024 | 8.920 | 9.120 | 8.570 | 9.100 | 335,786 | +0.29(+3.29%) |
Aug 09, 2024 | 8.410 | 8.940 | 8.380 | 8.810 | 423,178 | +0.32(+3.77%) |
Aug 08, 2024 | 8.060 | 8.540 | 8.060 | 8.490 | 375,709 | +0.51(+6.39%) |
Aug 07, 2024 | 8.130 | 8.230 | 7.940 | 7.980 | 164,098 | +0.03(+0.38%) |
Aug 06, 2024 | 7.820 | 8.070 | 7.685 | 7.950 | 229,653 | +0.19(+2.45%) |
Aug 05, 2024 | 7.350 | 8.000 | 7.070 | 7.760 | 710,724 | -0.02(-0.26%) |
Aug 02, 2024 | 8.160 | 8.160 | 7.720 | 7.780 | 275,641 | -0.57(-6.83%) |
Aug 01, 2024 | 8.540 | 8.580 | 8.140 | 8.350 | 226,483 | -0.14(-1.65%) |
Jul 31, 2024 | 8.260 | 8.580 | 8.150 | 8.490 | 264,799 | +0.37(+4.56%) |
Jul 30, 2024 | 8.260 | 8.360 | 7.990 | 8.120 | 288,228 | -0.14(-1.69%) |
Jul 29, 2024 | 8.640 | 8.640 | 8.170 | 8.260 | 209,010 | -0.18(-2.13%) |
Jul 26, 2024 | 8.510 | 8.640 | 8.330 | 8.440 | 111,945 | +0.03(+0.36%) |
Jul 25, 2024 | 8.610 | 8.630 | 8.340 | 8.410 | 140,335 | -0.16(-1.87%) |
Jul 24, 2024 | 8.860 | 8.975 | 8.560 | 8.570 | 163,052 | -0.37(-4.14%) |
Jul 23, 2024 | 8.780 | 9.060 | 8.700 | 8.940 | 178,462 | +0.19(+2.17%) |
Jul 22, 2024 | 8.490 | 8.800 | 8.490 | 8.750 | 209,905 | +0.31(+3.67%) |
Jul 19, 2024 | 8.490 | 8.660 | 8.400 | 8.440 | 241,772 | +0.03(+0.36%) |
Jul 18, 2024 | 8.490 | 8.545 | 8.210 | 8.410 | 255,989 | -0.07(-0.83%) |
Jul 17, 2024 | 8.770 | 8.850 | 8.360 | 8.480 | 276,617 | -0.37(-4.18%) |
Jul 16, 2024 | 8.810 | 8.950 | 8.630 | 8.850 | 253,194 | +0.08(+0.91%) |
Jul 15, 2024 | 9.150 | 9.260 | 8.720 | 8.770 | 227,941 | -0.43(-4.67%) |
Jul 12, 2024 | 9.320 | 9.390 | 9.060 | 9.200 | 231,426 | -0.12(-1.29%) |
Jul 11, 2024 | 9.410 | 9.590 | 9.290 | 9.320 | 172,154 | +0.04(+0.43%) |
Jul 10, 2024 | 9.020 | 9.310 | 8.930 | 9.280 | 329,196 | +0.14(+1.53%) |
Jul 09, 2024 | 9.000 | 9.240 | 9.000 | 9.140 | 115,743 | +0.12(+1.33%) |
Jul 08, 2024 | 8.890 | 9.080 | 8.780 | 9.020 | 156,575 | +0.12(+1.35%) |
Jul 05, 2024 | 8.860 | 8.920 | 8.680 | 8.900 | 135,363 | +0.11(+1.25%) |
Jul 03, 2024 | 8.770 | 8.980 | 8.560 | 8.790 | 280,898 | +0.13(+1.50%) |
Jul 02, 2024 | 8.650 | 8.750 | 8.470 | 8.660 | 146,007 | +0.06(+0.70%) |