Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.950 | 9.980 | 9.900 | 9.980 | 537,299 | +0.03(+0.30%) |
Sep 25, 2024 | 9.970 | 9.970 | 9.910 | 9.950 | 343,795 | +0.00(+0.00%) |
Sep 24, 2024 | 9.990 | 10.00 | 9.920 | 9.950 | 514,478 | -0.04(-0.40%) |
Sep 23, 2024 | 9.850 | 9.990 | 9.830 | 9.990 | 553,121 | +0.13(+1.32%) |
Sep 20, 2024 | 9.820 | 9.869 | 9.750 | 9.860 | 427,229 | +0.09(+0.92%) |
Sep 19, 2024 | 9.790 | 9.829 | 9.700 | 9.770 | 540,625 | -0.02(-0.20%) |
Sep 18, 2024 | 9.830 | 9.830 | 9.785 | 9.790 | 458,917 | -0.03(-0.31%) |
Sep 17, 2024 | 9.740 | 9.840 | 9.740 | 9.820 | 454,571 | +0.08(+0.82%) |
Sep 16, 2024 | 9.750 | 9.790 | 9.740 | 9.740 | 446,371 | +0.01(+0.10%) |
Sep 13, 2024 | 9.660 | 9.780 | 9.660 | 9.730 | 415,131 | +0.07(+0.72%) |
Sep 12, 2024 | 9.710 | 9.730 | 9.640 | 9.660 | 509,678 | -0.07(-0.72%) |
Sep 11, 2024 | 9.790 | 9.790 | 9.630 | 9.730 | 647,495 | -0.02(-0.21%) |
Sep 10, 2024 | 9.660 | 9.830 | 9.650 | 9.750 | 1,079,982 | +0.15(+1.56%) |
Sep 09, 2024 | 9.530 | 9.630 | 9.520 | 9.600 | 580,037 | +0.08(+0.84%) |
Sep 06, 2024 | 9.560 | 9.648 | 9.520 | 9.520 | 564,685 | -0.07(-0.73%) |
Sep 05, 2024 | 9.600 | 9.660 | 9.580 | 9.590 | 550,345 | -0.01(-0.10%) |
Sep 04, 2024 | 9.490 | 9.620 | 9.480 | 9.600 | 612,024 | +0.13(+1.37%) |
Sep 03, 2024 | 9.490 | 9.500 | 9.410 | 9.470 | 627,190 | -0.02(-0.21%) |
Aug 30, 2024 | 9.430 | 9.500 | 9.430 | 9.490 | 414,334 | +0.04(+0.48%) |
Aug 29, 2024 | 9.356 | 9.455 | 9.351 | 9.445 | 526,009 | +0.05(+0.53%) |
Aug 28, 2024 | 9.465 | 9.475 | 9.356 | 9.395 | 583,106 | -0.09(-0.94%) |
Aug 27, 2024 | 9.485 | 9.544 | 9.465 | 9.485 | 986,402 | +0.01(+0.10%) |
Aug 26, 2024 | 9.356 | 9.475 | 9.351 | 9.475 | 572,089 | +0.13(+1.38%) |
Aug 23, 2024 | 9.226 | 9.346 | 9.217 | 9.346 | 627,865 | +0.15(+1.62%) |
Aug 22, 2024 | 9.157 | 9.226 | 9.157 | 9.197 | 547,863 | -0.02(-0.22%) |
Aug 21, 2024 | 9.097 | 9.217 | 9.092 | 9.217 | 607,494 | +0.13(+1.42%) |
Aug 20, 2024 | 9.068 | 9.107 | 9.038 | 9.087 | 527,490 | +0.05(+0.55%) |
Aug 19, 2024 | 8.948 | 9.058 | 8.948 | 9.038 | 515,116 | +0.08(+0.89%) |
Aug 16, 2024 | 8.938 | 9.038 | 8.934 | 8.958 | 445,215 | +0.00(+0.00%) |
Aug 15, 2024 | 8.909 | 8.978 | 8.889 | 8.958 | 696,092 | +0.03(+0.33%) |
Aug 14, 2024 | 9.018 | 9.038 | 8.919 | 8.929 | 427,861 | -0.06(-0.66%) |
Aug 13, 2024 | 8.958 | 9.068 | 8.945 | 8.988 | 799,767 | +0.02(+0.22%) |
Aug 12, 2024 | 8.929 | 9.038 | 8.899 | 8.968 | 687,244 | +0.08(+0.89%) |
Aug 09, 2024 | 8.849 | 8.899 | 8.770 | 8.889 | 529,112 | +0.03(+0.34%) |
Aug 08, 2024 | 8.849 | 8.889 | 8.791 | 8.859 | 573,038 | +0.06(+0.68%) |
Aug 07, 2024 | 8.849 | 8.919 | 8.760 | 8.799 | 642,455 | -0.05(-0.56%) |
Aug 06, 2024 | 8.670 | 8.899 | 8.670 | 8.849 | 642,738 | +0.16(+1.83%) |
Aug 05, 2024 | 8.690 | 8.809 | 8.670 | 8.690 | 1,169,336 | -0.22(-2.45%) |
Aug 02, 2024 | 8.929 | 9.033 | 8.849 | 8.909 | 688,760 | -0.06(-0.66%) |
Aug 01, 2024 | 8.849 | 8.988 | 8.849 | 8.968 | 919,535 | +0.08(+0.89%) |
Jul 31, 2024 | 8.889 | 8.909 | 8.849 | 8.889 | 533,410 | +0.04(+0.51%) |
Jul 30, 2024 | 8.775 | 8.844 | 8.755 | 8.844 | 595,282 | +0.09(+1.01%) |
Jul 29, 2024 | 8.686 | 8.770 | 8.677 | 8.755 | 604,504 | +0.09(+1.02%) |
Jul 26, 2024 | 8.617 | 8.706 | 8.617 | 8.667 | 470,867 | +0.07(+0.80%) |
Jul 25, 2024 | 8.607 | 8.667 | 8.588 | 8.598 | 601,622 | +0.01(+0.11%) |
Jul 24, 2024 | 8.529 | 8.617 | 8.529 | 8.588 | 718,829 | +0.04(+0.46%) |
Jul 23, 2024 | 8.529 | 8.583 | 8.509 | 8.548 | 621,340 | -0.01(-0.12%) |
Jul 22, 2024 | 8.529 | 8.617 | 8.519 | 8.558 | 782,042 | +0.07(+0.81%) |
Jul 19, 2024 | 8.479 | 8.509 | 8.450 | 8.489 | 367,815 | -0.01(-0.12%) |
Jul 18, 2024 | 8.479 | 8.548 | 8.460 | 8.499 | 709,785 | +0.02(+0.23%) |
Jul 17, 2024 | 8.400 | 8.553 | 8.371 | 8.479 | 1,152,188 | +0.05(+0.58%) |
Jul 16, 2024 | 8.312 | 8.450 | 8.312 | 8.430 | 757,795 | +0.10(+1.18%) |
Jul 15, 2024 | 8.410 | 8.420 | 8.292 | 8.331 | 786,079 | -0.08(-0.94%) |
Jul 12, 2024 | 8.351 | 8.450 | 8.341 | 8.410 | 817,470 | +0.09(+1.07%) |
Jul 11, 2024 | 8.253 | 8.346 | 8.243 | 8.322 | 1,037,475 | +0.09(+1.08%) |
Jul 10, 2024 | 8.243 | 8.282 | 8.154 | 8.233 | 1,305,060 | +0.04(+0.48%) |
Jul 09, 2024 | 8.164 | 8.203 | 8.144 | 8.193 | 690,428 | +0.03(+0.36%) |
Jul 08, 2024 | 8.203 | 8.262 | 8.144 | 8.164 | 696,224 | -0.05(-0.60%) |
Jul 05, 2024 | 8.233 | 8.233 | 8.169 | 8.213 | 646,016 | +0.05(+0.60%) |
Jul 03, 2024 | 8.174 | 8.253 | 8.154 | 8.164 | 466,838 | -0.01(-0.12%) |
Jul 02, 2024 | 8.095 | 8.174 | 8.075 | 8.174 | 779,148 | +0.08(+0.97%) |