Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 10.50 | 10.50 | 10.22 | 10.37 | 11,283 | -0.02(-0.19%) |
Sep 19, 2024 | 10.15 | 10.39 | 10.13 | 10.39 | 14,304 | +0.45(+4.53%) |
Sep 18, 2024 | 9.750 | 10.09 | 9.551 | 9.940 | 19,688 | +0.20(+2.05%) |
Sep 17, 2024 | 9.470 | 9.990 | 9.460 | 9.740 | 12,640 | +0.29(+3.07%) |
Sep 16, 2024 | 9.480 | 9.540 | 9.450 | 9.450 | 4,818 | -0.03(-0.32%) |
Sep 13, 2024 | 9.400 | 9.500 | 9.400 | 9.480 | 13,342 | +0.08(+0.85%) |
Sep 12, 2024 | 9.390 | 9.470 | 9.390 | 9.400 | 2,149 | +0.01(+0.11%) |
Sep 11, 2024 | 9.384 | 9.404 | 9.370 | 9.390 | 1,452 | +0.02(+0.23%) |
Sep 10, 2024 | 9.410 | 9.410 | 9.200 | 9.368 | 7,024 | +0.14(+1.50%) |
Sep 09, 2024 | 9.270 | 9.530 | 9.130 | 9.230 | 5,403 | +0.03(+0.33%) |
Sep 06, 2024 | 9.400 | 9.400 | 9.200 | 9.200 | 1,829 | -0.15(-1.60%) |
Sep 05, 2024 | 9.200 | 9.530 | 9.200 | 9.350 | 8,297 | +0.09(+0.97%) |
Sep 04, 2024 | 9.140 | 9.300 | 9.120 | 9.260 | 8,064 | -0.01(-0.11%) |
Sep 03, 2024 | 9.460 | 9.650 | 9.160 | 9.270 | 5,850 | -0.21(-2.22%) |
Aug 30, 2024 | 9.500 | 9.597 | 9.395 | 9.480 | 4,207 | +0.08(+0.85%) |
Aug 29, 2024 | 9.310 | 9.814 | 9.210 | 9.400 | 11,626 | +0.13(+1.46%) |
Aug 28, 2024 | 9.675 | 9.675 | 9.000 | 9.265 | 35,658 | -0.58(-5.94%) |
Aug 27, 2024 | 9.800 | 9.850 | 9.800 | 9.850 | 5,530 | -0.14(-1.40%) |
Aug 26, 2024 | 10.05 | 10.05 | 9.780 | 9.990 | 10,609 | -0.01(-0.10%) |
Aug 23, 2024 | 9.900 | 10.20 | 9.702 | 10.00 | 6,517 | +0.27(+2.77%) |
Aug 22, 2024 | 9.650 | 9.900 | 9.650 | 9.730 | 6,467 | +0.08(+0.83%) |
Aug 21, 2024 | 9.650 | 10.00 | 9.475 | 9.650 | 15,996 | +0.00(+0.00%) |
Aug 20, 2024 | 9.524 | 9.750 | 9.524 | 9.650 | 3,606 | +0.10(+1.05%) |
Aug 19, 2024 | 9.500 | 9.573 | 9.475 | 9.550 | 4,864 | -0.05(-0.51%) |
Aug 16, 2024 | 9.460 | 9.714 | 9.400 | 9.599 | 15,051 | +0.07(+0.73%) |
Aug 15, 2024 | 9.410 | 9.680 | 9.251 | 9.530 | 17,378 | +0.01(+0.11%) |
Aug 14, 2024 | 9.510 | 9.700 | 9.420 | 9.520 | 2,541 | +0.01(+0.10%) |
Aug 13, 2024 | 9.650 | 9.750 | 9.510 | 9.510 | 5,671 | -0.01(-0.10%) |
Aug 12, 2024 | 9.590 | 9.730 | 9.375 | 9.520 | 10,079 | -0.05(-0.52%) |
Aug 09, 2024 | 9.560 | 9.740 | 9.560 | 9.570 | 4,784 | -0.17(-1.75%) |
Aug 08, 2024 | 9.630 | 9.748 | 9.500 | 9.740 | 7,397 | +0.24(+2.53%) |
Aug 07, 2024 | 9.360 | 9.935 | 9.360 | 9.500 | 2,972 | +0.20(+2.15%) |
Aug 06, 2024 | 9.160 | 9.497 | 9.160 | 9.300 | 1,404 | +0.10(+1.03%) |
Aug 05, 2024 | 9.440 | 9.680 | 8.500 | 9.205 | 20,471 | -0.68(-6.83%) |
Aug 02, 2024 | 9.992 | 10.15 | 9.540 | 9.880 | 23,007 | -0.29(-2.85%) |
Aug 01, 2024 | 10.38 | 10.39 | 9.960 | 10.17 | 8,926 | -0.22(-2.12%) |
Jul 31, 2024 | 9.850 | 10.39 | 9.850 | 10.39 | 16,784 | +0.60(+6.08%) |
Jul 30, 2024 | 9.810 | 10.04 | 9.762 | 9.794 | 26,477 | +0.11(+1.18%) |
Jul 29, 2024 | 9.690 | 9.700 | 9.610 | 9.680 | 5,998 | +0.04(+0.41%) |
Jul 26, 2024 | 9.550 | 9.670 | 9.500 | 9.640 | 7,830 | -0.07(-0.72%) |
Jul 25, 2024 | 9.450 | 9.760 | 9.450 | 9.710 | 6,489 | +0.21(+2.21%) |
Jul 24, 2024 | 9.480 | 9.625 | 9.450 | 9.500 | 3,701 | +0.05(+0.53%) |
Jul 23, 2024 | 9.740 | 9.900 | 9.450 | 9.450 | 8,729 | -0.05(-0.53%) |
Jul 22, 2024 | 9.420 | 9.510 | 9.385 | 9.500 | 20,062 | +0.10(+1.06%) |
Jul 19, 2024 | 9.430 | 9.500 | 9.380 | 9.400 | 5,197 | +0.00(+0.00%) |
Jul 18, 2024 | 9.500 | 9.740 | 9.390 | 9.400 | 18,268 | -0.02(-0.21%) |
Jul 17, 2024 | 9.400 | 9.550 | 9.350 | 9.420 | 12,033 | +0.02(+0.21%) |
Jul 16, 2024 | 9.600 | 9.600 | 9.375 | 9.400 | 9,730 | -0.20(-2.08%) |
Jul 15, 2024 | 9.450 | 9.600 | 9.030 | 9.600 | 29,698 | +0.33(+3.52%) |
Jul 12, 2024 | 8.905 | 9.679 | 8.640 | 9.274 | 39,436 | +0.59(+6.75%) |
Jul 11, 2024 | 8.782 | 8.829 | 8.603 | 8.688 | 10,156 | -0.05(-0.54%) |
Jul 10, 2024 | 8.725 | 9.207 | 8.688 | 8.735 | 32,117 | +0.05(+0.54%) |
Jul 09, 2024 | 8.706 | 8.754 | 8.593 | 8.688 | 9,959 | +0.09(+1.10%) |
Jul 08, 2024 | 8.820 | 8.820 | 8.593 | 8.593 | 24,620 | +0.00(+0.00%) |
Jul 05, 2024 | 8.631 | 8.706 | 8.404 | 8.593 | 16,666 | -0.07(-0.76%) |
Jul 03, 2024 | 8.536 | 8.659 | 8.414 | 8.659 | 6,993 | +0.11(+1.33%) |
Jul 02, 2024 | 8.603 | 8.603 | 8.291 | 8.546 | 9,615 | -0.06(-0.66%) |