Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 9.770 | 10.00 | 9.570 | 9.900 | 67,900 | -0.08(-0.80%) |
Sep 19, 2024 | 9.920 | 10.15 | 9.730 | 9.980 | 27,679 | +0.24(+2.46%) |
Sep 18, 2024 | 9.670 | 10.19 | 9.530 | 9.740 | 36,714 | +0.13(+1.35%) |
Sep 17, 2024 | 9.520 | 9.850 | 9.440 | 9.610 | 61,080 | -0.18(-1.84%) |
Sep 16, 2024 | 9.500 | 9.810 | 9.405 | 9.790 | 94,620 | +0.21(+2.19%) |
Sep 13, 2024 | 9.500 | 9.760 | 9.210 | 9.580 | 15,648 | +0.16(+1.70%) |
Sep 12, 2024 | 9.420 | 9.610 | 9.250 | 9.420 | 33,640 | -0.06(-0.63%) |
Sep 11, 2024 | 9.510 | 9.520 | 9.150 | 9.480 | 34,230 | -0.37(-3.76%) |
Sep 10, 2024 | 9.390 | 9.960 | 9.150 | 9.850 | 70,872 | +0.55(+5.91%) |
Sep 09, 2024 | 9.030 | 9.382 | 8.780 | 9.300 | 30,662 | +0.30(+3.33%) |
Sep 06, 2024 | 8.660 | 9.170 | 8.595 | 9.000 | 367,616 | +0.43(+5.02%) |
Sep 05, 2024 | 8.370 | 8.790 | 8.150 | 8.570 | 29,287 | +0.28(+3.38%) |
Sep 04, 2024 | 8.190 | 8.380 | 8.060 | 8.290 | 15,933 | +0.05(+0.61%) |
Sep 03, 2024 | 8.400 | 8.400 | 8.180 | 8.240 | 16,829 | -0.01(-0.12%) |
Aug 30, 2024 | 8.330 | 8.420 | 8.170 | 8.250 | 37,938 | +0.01(+0.12%) |
Aug 29, 2024 | 8.420 | 8.420 | 8.220 | 8.240 | 39,211 | -0.01(-0.12%) |
Aug 28, 2024 | 8.390 | 8.480 | 8.231 | 8.250 | 59,056 | -0.05(-0.60%) |
Aug 27, 2024 | 8.480 | 8.570 | 8.180 | 8.300 | 19,480 | -0.08(-0.95%) |
Aug 26, 2024 | 8.420 | 8.540 | 8.260 | 8.380 | 37,916 | -0.02(-0.24%) |
Aug 23, 2024 | 8.580 | 9.480 | 8.350 | 8.400 | 98,728 | -0.18(-2.10%) |
Aug 22, 2024 | 8.420 | 8.650 | 8.304 | 8.580 | 29,887 | -0.08(-0.92%) |
Aug 21, 2024 | 8.480 | 8.680 | 8.210 | 8.660 | 22,557 | +0.20(+2.36%) |
Aug 20, 2024 | 8.650 | 8.960 | 8.280 | 8.460 | 71,903 | -0.25(-2.87%) |
Aug 19, 2024 | 8.660 | 8.810 | 8.660 | 8.710 | 10,901 | -0.12(-1.36%) |
Aug 16, 2024 | 8.720 | 9.220 | 8.585 | 8.830 | 27,943 | +0.15(+1.73%) |
Aug 15, 2024 | 8.460 | 8.770 | 8.380 | 8.680 | 27,685 | +0.46(+5.60%) |
Aug 14, 2024 | 8.190 | 8.250 | 8.170 | 8.220 | 4,819 | -0.04(-0.48%) |
Aug 13, 2024 | 8.250 | 8.260 | 8.170 | 8.260 | 7,297 | +0.22(+2.74%) |
Aug 12, 2024 | 8.250 | 8.550 | 8.040 | 8.040 | 16,167 | -0.19(-2.31%) |
Aug 09, 2024 | 8.500 | 8.500 | 8.230 | 8.230 | 8,875 | -0.31(-3.63%) |
Aug 08, 2024 | 8.538 | 8.650 | 8.215 | 8.540 | 37,511 | +0.31(+3.77%) |
Aug 07, 2024 | 8.640 | 9.190 | 8.230 | 8.230 | 60,361 | -0.40(-4.63%) |
Aug 06, 2024 | 8.360 | 8.750 | 8.245 | 8.630 | 78,120 | +0.28(+3.35%) |
Aug 05, 2024 | 8.420 | 8.650 | 8.155 | 8.350 | 58,975 | -0.26(-3.02%) |
Aug 02, 2024 | 9.170 | 9.360 | 8.600 | 8.610 | 34,109 | -0.84(-8.89%) |
Aug 01, 2024 | 9.390 | 9.640 | 9.259 | 9.450 | 38,406 | -0.01(-0.11%) |
Jul 31, 2024 | 10.00 | 10.09 | 9.140 | 9.460 | 31,091 | -0.54(-5.40%) |
Jul 30, 2024 | 9.840 | 10.07 | 9.440 | 10.00 | 13,138 | +0.33(+3.41%) |
Jul 29, 2024 | 10.01 | 10.26 | 9.540 | 9.670 | 18,560 | -0.33(-3.30%) |
Jul 26, 2024 | 10.51 | 10.51 | 9.880 | 10.00 | 78,423 | -0.49(-4.67%) |
Jul 25, 2024 | 10.19 | 10.89 | 10.09 | 10.49 | 56,389 | +0.41(+4.07%) |
Jul 24, 2024 | 10.48 | 10.48 | 9.916 | 10.08 | 64,131 | -0.14(-1.37%) |
Jul 23, 2024 | 10.68 | 10.74 | 9.956 | 10.22 | 51,699 | -0.53(-4.93%) |
Jul 22, 2024 | 11.00 | 11.03 | 10.15 | 10.75 | 33,496 | -0.35(-3.15%) |
Jul 19, 2024 | 11.14 | 11.50 | 10.75 | 11.10 | 24,486 | -0.04(-0.36%) |
Jul 18, 2024 | 11.42 | 12.04 | 11.01 | 11.14 | 84,747 | -0.22(-1.94%) |
Jul 17, 2024 | 10.46 | 11.40 | 10.21 | 11.36 | 69,370 | +0.87(+8.29%) |
Jul 16, 2024 | 9.720 | 10.49 | 9.640 | 10.49 | 41,632 | +0.91(+9.50%) |
Jul 15, 2024 | 10.08 | 10.20 | 9.560 | 9.580 | 45,977 | -0.49(-4.87%) |
Jul 12, 2024 | 10.16 | 10.41 | 9.800 | 10.07 | 49,975 | -0.16(-1.56%) |
Jul 11, 2024 | 9.700 | 10.23 | 9.680 | 10.23 | 34,756 | +0.73(+7.68%) |
Jul 10, 2024 | 9.390 | 9.910 | 9.390 | 9.500 | 15,263 | +0.06(+0.64%) |
Jul 09, 2024 | 9.390 | 9.705 | 9.310 | 9.440 | 25,281 | -0.04(-0.42%) |
Jul 08, 2024 | 9.540 | 9.540 | 9.300 | 9.480 | 15,125 | +0.01(+0.11%) |
Jul 05, 2024 | 9.730 | 9.785 | 9.400 | 9.470 | 36,884 | -0.30(-3.07%) |
Jul 03, 2024 | 9.930 | 9.930 | 9.570 | 9.770 | 6,462 | +0.12(+1.24%) |
Jul 02, 2024 | 9.980 | 10.01 | 9.650 | 9.650 | 15,288 | -0.38(-3.79%) |