Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.34 | 11.50 | 11.07 | 11.12 | 544,345 | -0.14(-1.24%) |
Sep 25, 2024 | 11.09 | 11.52 | 11.08 | 11.26 | 1,466,987 | +0.21(+1.90%) |
Sep 24, 2024 | 11.00 | 11.20 | 10.92 | 11.05 | 1,089,272 | +0.07(+0.64%) |
Sep 23, 2024 | 11.17 | 11.48 | 10.96 | 10.98 | 1,682,847 | -0.45(-3.94%) |
Sep 20, 2024 | 11.55 | 11.91 | 11.32 | 11.43 | 1,875,150 | +0.04(+0.35%) |
Sep 19, 2024 | 11.59 | 12.00 | 11.36 | 11.39 | 1,274,077 | +0.01(+0.09%) |
Sep 18, 2024 | 11.66 | 12.15 | 11.37 | 11.38 | 2,442,495 | -0.30(-2.57%) |
Sep 17, 2024 | 11.55 | 12.13 | 11.52 | 11.68 | 1,413,724 | +0.17(+1.48%) |
Sep 16, 2024 | 11.96 | 12.10 | 11.43 | 11.51 | 1,054,670 | -0.38(-3.20%) |
Sep 13, 2024 | 11.68 | 12.36 | 11.50 | 11.89 | 1,778,016 | +0.31(+2.68%) |
Sep 12, 2024 | 11.00 | 11.61 | 10.81 | 11.58 | 2,109,998 | +0.83(+7.72%) |
Sep 11, 2024 | 8.920 | 10.83 | 8.820 | 10.75 | 3,049,696 | +1.75(+19.44%) |
Sep 10, 2024 | 9.360 | 9.380 | 8.975 | 9.000 | 1,026,545 | -0.41(-4.36%) |
Sep 09, 2024 | 9.370 | 9.440 | 8.650 | 9.410 | 1,201,146 | -0.09(-0.95%) |
Sep 06, 2024 | 9.880 | 9.910 | 9.360 | 9.500 | 424,898 | -0.34(-3.46%) |
Sep 05, 2024 | 9.700 | 10.08 | 9.550 | 9.840 | 656,732 | +0.01(+0.10%) |
Sep 04, 2024 | 9.810 | 10.06 | 9.625 | 9.830 | 697,588 | +0.02(+0.20%) |
Sep 03, 2024 | 8.960 | 9.959 | 8.750 | 9.810 | 1,092,600 | +0.80(+8.88%) |
Aug 30, 2024 | 8.940 | 9.140 | 8.830 | 9.010 | 479,465 | +0.12(+1.35%) |
Aug 29, 2024 | 8.910 | 8.995 | 8.820 | 8.890 | 253,983 | +0.05(+0.57%) |
Aug 28, 2024 | 9.030 | 9.120 | 8.720 | 8.840 | 661,940 | -0.22(-2.43%) |
Aug 27, 2024 | 9.410 | 9.450 | 9.060 | 9.060 | 412,754 | -0.36(-3.82%) |
Aug 26, 2024 | 9.290 | 9.430 | 9.135 | 9.420 | 373,778 | +0.15(+1.62%) |
Aug 23, 2024 | 9.090 | 9.390 | 8.940 | 9.270 | 480,493 | +0.25(+2.77%) |
Aug 22, 2024 | 8.880 | 9.040 | 8.240 | 9.020 | 785,861 | +0.18(+2.04%) |
Aug 21, 2024 | 8.520 | 8.850 | 8.310 | 8.840 | 695,070 | +0.35(+4.12%) |
Aug 20, 2024 | 8.570 | 8.670 | 8.380 | 8.490 | 633,912 | -0.10(-1.16%) |
Aug 19, 2024 | 8.700 | 8.870 | 8.540 | 8.590 | 613,949 | -0.11(-1.26%) |
Aug 16, 2024 | 8.580 | 8.700 | 8.475 | 8.700 | 586,085 | +0.11(+1.28%) |
Aug 15, 2024 | 8.870 | 8.880 | 8.580 | 8.590 | 444,950 | -0.08(-0.92%) |
Aug 14, 2024 | 8.780 | 8.830 | 8.460 | 8.670 | 594,060 | +0.18(+2.12%) |
Aug 13, 2024 | 8.320 | 8.520 | 8.170 | 8.490 | 831,837 | +0.23(+2.78%) |
Aug 12, 2024 | 8.580 | 8.680 | 8.220 | 8.260 | 658,296 | -0.36(-4.18%) |
Aug 09, 2024 | 8.350 | 8.860 | 8.309 | 8.620 | 634,739 | +0.20(+2.38%) |
Aug 08, 2024 | 8.800 | 8.865 | 8.300 | 8.420 | 681,514 | -0.33(-3.77%) |
Aug 07, 2024 | 9.030 | 9.290 | 8.490 | 8.750 | 844,134 | -0.42(-4.58%) |
Aug 06, 2024 | 9.090 | 9.380 | 8.640 | 9.170 | 678,498 | +0.34(+3.85%) |
Aug 05, 2024 | 8.500 | 8.880 | 8.050 | 8.830 | 1,409,740 | -0.11(-1.23%) |
Aug 02, 2024 | 8.950 | 9.070 | 7.920 | 8.940 | 1,254,833 | +0.32(+3.71%) |
Aug 01, 2024 | 8.830 | 8.930 | 8.380 | 8.620 | 1,087,282 | -0.12(-1.37%) |
Jul 31, 2024 | 8.760 | 8.910 | 8.400 | 8.740 | 1,675,113 | -0.02(-0.23%) |
Jul 30, 2024 | 8.640 | 9.040 | 8.620 | 8.760 | 987,627 | +0.20(+2.34%) |
Jul 29, 2024 | 8.950 | 8.950 | 8.550 | 8.560 | 902,318 | -0.37(-4.14%) |
Jul 26, 2024 | 9.800 | 9.800 | 8.770 | 8.930 | 1,459,016 | -0.43(-4.59%) |
Jul 25, 2024 | 9.370 | 9.570 | 9.170 | 9.360 | 1,416,955 | +0.07(+0.75%) |
Jul 24, 2024 | 9.530 | 9.750 | 9.240 | 9.290 | 1,221,623 | -0.25(-2.62%) |
Jul 23, 2024 | 9.880 | 9.940 | 9.350 | 9.540 | 742,041 | -0.39(-3.93%) |
Jul 22, 2024 | 9.810 | 10.16 | 9.810 | 9.930 | 1,525,473 | -0.14(-1.39%) |
Jul 19, 2024 | 10.00 | 10.10 | 9.820 | 10.07 | 996,474 | +0.07(+0.70%) |
Jul 18, 2024 | 9.920 | 10.01 | 9.785 | 10.00 | 1,386,731 | +0.00(+0.00%) |
Jul 17, 2024 | 9.440 | 10.03 | 9.440 | 10.00 | 2,157,524 | +0.13(+1.32%) |
Jul 16, 2024 | 9.150 | 10.00 | 9.050 | 9.870 | 1,716,225 | +0.89(+9.91%) |
Jul 15, 2024 | 9.000 | 9.220 | 8.870 | 8.980 | 1,106,667 | +0.11(+1.24%) |
Jul 12, 2024 | 8.990 | 9.025 | 8.740 | 8.870 | 806,139 | +0.06(+0.68%) |
Jul 11, 2024 | 8.140 | 8.970 | 8.100 | 8.810 | 2,046,406 | +0.91(+11.52%) |
Jul 10, 2024 | 7.800 | 7.920 | 7.770 | 7.900 | 322,168 | +0.11(+1.41%) |
Jul 09, 2024 | 8.010 | 8.060 | 7.620 | 7.790 | 787,676 | -0.06(-0.76%) |
Jul 08, 2024 | 7.990 | 8.170 | 7.830 | 7.850 | 1,022,434 | -0.11(-1.38%) |
Jul 05, 2024 | 7.900 | 7.995 | 7.830 | 7.960 | 293,218 | +0.01(+0.13%) |
Jul 03, 2024 | 7.940 | 8.080 | 7.910 | 7.950 | 342,976 | +0.07(+0.89%) |
Jul 02, 2024 | 7.990 | 8.130 | 7.810 | 7.880 | 395,262 | -0.09(-1.13%) |