Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.410 | 9.450 | 8.990 | 9.150 | 187,212 | -0.25(-2.66%) |
Sep 25, 2024 | 9.620 | 9.660 | 9.320 | 9.400 | 85,662 | -0.25(-2.59%) |
Sep 24, 2024 | 9.730 | 9.790 | 9.620 | 9.650 | 94,163 | -0.04(-0.41%) |
Sep 23, 2024 | 9.640 | 9.790 | 9.560 | 9.690 | 75,073 | +0.09(+0.94%) |
Sep 20, 2024 | 9.590 | 9.750 | 9.350 | 9.600 | 92,801 | +0.09(+0.95%) |
Sep 19, 2024 | 9.490 | 9.570 | 9.420 | 9.510 | 139,400 | +0.21(+2.26%) |
Sep 18, 2024 | 9.410 | 9.440 | 9.280 | 9.300 | 82,111 | -0.10(-1.06%) |
Sep 17, 2024 | 9.250 | 9.420 | 9.230 | 9.400 | 68,030 | +0.15(+1.62%) |
Sep 16, 2024 | 9.250 | 9.290 | 9.080 | 9.250 | 54,316 | +0.08(+0.87%) |
Sep 13, 2024 | 9.300 | 9.350 | 9.170 | 9.170 | 64,440 | -0.04(-0.43%) |
Sep 12, 2024 | 9.250 | 9.350 | 9.160 | 9.210 | 27,116 | +0.08(+0.88%) |
Sep 11, 2024 | 9.080 | 9.210 | 8.820 | 9.130 | 159,291 | +0.05(+0.55%) |
Sep 10, 2024 | 9.350 | 9.370 | 9.000 | 9.080 | 80,869 | -0.14(-1.52%) |
Sep 09, 2024 | 9.130 | 9.400 | 9.130 | 9.220 | 101,857 | +0.01(+0.11%) |
Sep 06, 2024 | 9.430 | 9.460 | 9.080 | 9.210 | 125,845 | -0.25(-2.64%) |
Sep 05, 2024 | 9.490 | 9.590 | 9.410 | 9.460 | 75,877 | +0.01(+0.11%) |
Sep 04, 2024 | 9.600 | 9.800 | 9.450 | 9.450 | 85,480 | -0.15(-1.56%) |
Sep 03, 2024 | 9.950 | 9.950 | 9.600 | 9.600 | 79,933 | -0.29(-2.93%) |
Aug 30, 2024 | 9.890 | 0 | -0.21(-2.08%) | |||
Aug 29, 2024 | 9.970 | 10.13 | 9.970 | 10.10 | 38,216 | +0.07(+0.70%) |
Aug 28, 2024 | 10.16 | 10.28 | 9.910 | 10.03 | 69,360 | -0.25(-2.43%) |
Aug 27, 2024 | 10.20 | 10.36 | 10.18 | 10.28 | 36,701 | -0.12(-1.15%) |
Aug 26, 2024 | 10.37 | 10.48 | 10.24 | 10.40 | 53,996 | +0.30(+2.97%) |
Aug 23, 2024 | 9.950 | 10.18 | 9.940 | 10.10 | 49,903 | +0.25(+2.54%) |
Aug 22, 2024 | 10.00 | 10.06 | 9.810 | 9.850 | 50,048 | -0.15(-1.50%) |
Aug 21, 2024 | 9.970 | 10.04 | 9.870 | 10.00 | 61,206 | +0.09(+0.91%) |
Aug 20, 2024 | 10.36 | 10.37 | 9.900 | 9.910 | 55,060 | -0.15(-1.49%) |
Aug 19, 2024 | 10.46 | 10.54 | 10.05 | 10.06 | 63,731 | -0.38(-3.64%) |
Aug 16, 2024 | 10.56 | 10.56 | 10.29 | 10.44 | 49,659 | -0.09(-0.85%) |
Aug 15, 2024 | 10.40 | 10.70 | 10.17 | 10.53 | 85,663 | +0.39(+3.85%) |
Aug 14, 2024 | 10.33 | 10.33 | 10.01 | 10.14 | 51,373 | +0.19(+1.91%) |
Aug 13, 2024 | 10.02 | 10.02 | 9.890 | 9.950 | 35,943 | -0.07(-0.70%) |
Aug 12, 2024 | 10.38 | 10.38 | 9.930 | 10.02 | 57,976 | +0.09(+0.91%) |
Aug 09, 2024 | 9.830 | 9.930 | 9.700 | 9.930 | 50,477 | +0.16(+1.64%) |
Aug 08, 2024 | 9.630 | 9.930 | 9.590 | 9.770 | 49,240 | +0.16(+1.66%) |
Aug 07, 2024 | 9.710 | 9.870 | 9.540 | 9.610 | 74,562 | +0.10(+1.05%) |
Aug 06, 2024 | 9.880 | 9.880 | 9.400 | 9.510 | 64,918 | -0.40(-4.04%) |
Aug 02, 2024 | 9.910 | 0 | -0.47(-4.53%) | |||
Aug 01, 2024 | 10.59 | 10.59 | 10.18 | 10.38 | 57,151 | -0.19(-1.80%) |
Jul 31, 2024 | 10.16 | 10.67 | 10.16 | 10.57 | 77,441 | +0.43(+4.24%) |
Jul 30, 2024 | 10.25 | 10.31 | 10.12 | 10.14 | 21,097 | -0.12(-1.17%) |
Jul 29, 2024 | 10.25 | 10.35 | 10.23 | 10.26 | 62,930 | +0.05(+0.49%) |
Jul 26, 2024 | 10.14 | 10.32 | 10.14 | 10.21 | 43,583 | +0.01(+0.10%) |
Jul 25, 2024 | 9.870 | 10.24 | 9.800 | 10.20 | 66,890 | +0.35(+3.55%) |
Jul 24, 2024 | 10.32 | 10.33 | 9.850 | 9.850 | 52,703 | -0.37(-3.62%) |
Jul 23, 2024 | 10.47 | 10.47 | 10.10 | 10.22 | 45,583 | -0.19(-1.83%) |
Jul 22, 2024 | 10.15 | 10.43 | 10.00 | 10.41 | 61,413 | +0.26(+2.56%) |
Jul 19, 2024 | 10.21 | 10.32 | 10.09 | 10.15 | 56,572 | -0.13(-1.26%) |
Jul 18, 2024 | 10.28 | 10.35 | 10.21 | 10.28 | 39,239 | -0.01(-0.10%) |
Jul 17, 2024 | 10.26 | 10.43 | 10.15 | 10.29 | 87,853 | -0.11(-1.06%) |
Jul 16, 2024 | 9.890 | 10.48 | 9.850 | 10.40 | 221,113 | +0.57(+5.80%) |
Jul 15, 2024 | 9.420 | 9.900 | 9.410 | 9.830 | 120,485 | +0.43(+4.57%) |
Jul 12, 2024 | 9.400 | 9.500 | 9.330 | 9.400 | 79,181 | +0.02(+0.21%) |
Jul 11, 2024 | 9.270 | 9.380 | 9.190 | 9.380 | 79,553 | +0.14(+1.52%) |
Jul 10, 2024 | 9.050 | 9.240 | 9.050 | 9.240 | 39,244 | +0.20(+2.21%) |
Jul 09, 2024 | 8.890 | 9.170 | 8.810 | 9.040 | 47,479 | +0.07(+0.78%) |
Jul 08, 2024 | 9.060 | 9.090 | 8.910 | 8.970 | 47,179 | -0.13(-1.43%) |
Jul 05, 2024 | 9.250 | 9.250 | 9.040 | 9.100 | 128,996 | -0.09(-0.98%) |
Jul 04, 2024 | 8.990 | 9.270 | 8.990 | 9.190 | 24,519 | +0.18(+2.00%) |
Jul 03, 2024 | 9.130 | 9.200 | 8.990 | 9.010 | 46,622 | -0.10(-1.10%) |