Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.160 | 9.430 | 9.160 | 9.290 | 12,575 | +0.18(+1.98%) |
Sep 25, 2024 | 9.180 | 9.245 | 8.760 | 9.110 | 57,327 | -0.11(-1.19%) |
Sep 24, 2024 | 9.010 | 9.310 | 9.010 | 9.220 | 18,147 | +0.23(+2.50%) |
Sep 23, 2024 | 8.980 | 9.170 | 8.832 | 8.995 | 1,751 | -0.01(-0.07%) |
Sep 20, 2024 | 9.150 | 9.192 | 8.910 | 9.001 | 71,771 | -0.12(-1.35%) |
Sep 19, 2024 | 9.130 | 9.240 | 9.030 | 9.125 | 3,533 | +0.03(+0.38%) |
Sep 18, 2024 | 9.060 | 9.170 | 8.970 | 9.090 | 11,534 | -0.06(-0.66%) |
Sep 17, 2024 | 8.960 | 9.253 | 8.960 | 9.150 | 4,918 | +0.07(+0.77%) |
Sep 16, 2024 | 9.300 | 9.300 | 8.930 | 9.080 | 10,887 | -0.07(-0.77%) |
Sep 13, 2024 | 8.905 | 9.150 | 8.905 | 9.150 | 8,884 | +0.20(+2.23%) |
Sep 12, 2024 | 8.810 | 8.958 | 8.810 | 8.950 | 5,603 | +0.27(+3.11%) |
Sep 11, 2024 | 8.642 | 8.750 | 8.642 | 8.680 | 4,937 | +0.04(+0.40%) |
Sep 10, 2024 | 8.680 | 8.690 | 8.610 | 8.645 | 5,236 | -0.10(-1.14%) |
Sep 09, 2024 | 8.656 | 8.782 | 8.655 | 8.745 | 4,749 | +0.04(+0.52%) |
Sep 06, 2024 | 8.700 | 8.709 | 8.700 | 8.700 | 2,421 | +0.00(+0.00%) |
Sep 05, 2024 | 8.870 | 8.930 | 8.700 | 8.700 | 4,008 | -0.08(-0.86%) |
Sep 04, 2024 | 8.909 | 8.930 | 8.750 | 8.775 | 9,819 | -0.00(-0.05%) |
Sep 03, 2024 | 8.790 | 8.820 | 8.740 | 8.780 | 9,464 | -0.08(-0.90%) |
Aug 30, 2024 | 8.860 | 8.860 | 8.860 | 8.860 | 568 | +0.02(+0.24%) |
Aug 29, 2024 | 8.790 | 8.839 | 8.750 | 8.839 | 1,004 | +0.01(+0.10%) |
Aug 28, 2024 | 8.750 | 8.910 | 8.750 | 8.830 | 21,672 | +0.01(+0.11%) |
Aug 27, 2024 | 9.000 | 9.115 | 8.820 | 8.820 | 16,909 | -0.29(-3.18%) |
Aug 26, 2024 | 9.400 | 9.400 | 9.000 | 9.110 | 14,620 | -0.21(-2.25%) |
Aug 23, 2024 | 9.320 | 9.320 | 9.320 | 9.320 | 394 | +0.22(+2.42%) |
Aug 22, 2024 | 9.110 | 9.276 | 9.100 | 9.100 | 9,156 | -0.15(-1.62%) |
Aug 21, 2024 | 9.380 | 9.380 | 9.250 | 9.250 | 5,688 | -0.15(-1.60%) |
Aug 20, 2024 | 9.520 | 9.520 | 9.400 | 9.400 | 5,996 | -0.11(-1.16%) |
Aug 19, 2024 | 9.570 | 9.570 | 9.447 | 9.510 | 4,874 | -0.02(-0.21%) |
Aug 16, 2024 | 9.820 | 9.822 | 9.440 | 9.530 | 28,405 | -0.08(-0.83%) |
Aug 15, 2024 | 9.610 | 9.610 | 9.610 | 9.610 | 205 | +0.04(+0.42%) |
Aug 14, 2024 | 9.480 | 9.570 | 9.457 | 9.570 | 2,492 | +0.11(+1.16%) |
Aug 13, 2024 | 9.500 | 9.504 | 9.380 | 9.460 | 4,915 | -0.13(-1.38%) |
Aug 12, 2024 | 9.240 | 9.593 | 9.240 | 9.593 | 545 | +0.17(+1.83%) |
Aug 09, 2024 | 9.380 | 9.420 | 9.360 | 9.420 | 3,593 | +0.08(+0.86%) |
Aug 08, 2024 | 9.260 | 9.340 | 9.240 | 9.340 | 4,187 | +0.16(+1.74%) |
Aug 07, 2024 | 9.100 | 9.276 | 9.100 | 9.180 | 3,499 | +0.13(+1.44%) |
Aug 06, 2024 | 9.010 | 9.104 | 9.010 | 9.050 | 2,201 | -0.05(-0.55%) |
Aug 05, 2024 | 8.950 | 9.410 | 8.570 | 9.100 | 8,169 | -0.07(-0.76%) |
Aug 02, 2024 | 9.350 | 9.350 | 9.170 | 9.170 | 1,579 | -0.26(-2.76%) |
Aug 01, 2024 | 9.470 | 9.520 | 9.430 | 9.430 | 914 | -0.16(-1.67%) |
Jul 31, 2024 | 9.440 | 9.650 | 9.440 | 9.590 | 1,660 | +0.21(+2.20%) |
Jul 30, 2024 | 9.460 | 9.519 | 9.320 | 9.384 | 18,671 | -0.03(-0.28%) |
Jul 29, 2024 | 9.440 | 9.510 | 9.390 | 9.410 | 16,202 | -0.18(-1.88%) |
Jul 26, 2024 | 9.430 | 9.610 | 9.430 | 9.590 | 1,771 | +0.13(+1.43%) |
Jul 25, 2024 | 9.410 | 9.660 | 9.410 | 9.455 | 10,832 | -0.13(-1.41%) |
Jul 24, 2024 | 9.541 | 9.595 | 9.541 | 9.590 | 1,433 | -0.16(-1.61%) |
Jul 23, 2024 | 9.980 | 9.980 | 9.747 | 9.747 | 2,073 | -0.16(-1.64%) |
Jul 22, 2024 | 9.832 | 9.944 | 9.832 | 9.909 | 12,753 | +0.15(+1.53%) |
Jul 19, 2024 | 9.790 | 9.885 | 9.680 | 9.760 | 7,966 | -0.04(-0.41%) |
Jul 18, 2024 | 9.860 | 9.890 | 9.799 | 9.800 | 4,673 | -0.19(-1.90%) |
Jul 17, 2024 | 9.990 | 9.990 | 9.990 | 9.990 | 569 | -0.16(-1.58%) |
Jul 16, 2024 | 10.18 | 10.18 | 10.12 | 10.15 | 2,711 | +0.10(+1.00%) |
Jul 15, 2024 | 10.16 | 10.25 | 10.03 | 10.05 | 22,570 | -0.22(-2.14%) |
Jul 12, 2024 | 10.22 | 10.27 | 10.22 | 10.27 | 1,717 | +0.19(+1.88%) |
Jul 11, 2024 | 10.08 | 10.25 | 10.08 | 10.08 | 7,629 | +0.01(+0.10%) |
Jul 10, 2024 | 9.910 | 10.10 | 9.860 | 10.07 | 27,394 | +0.30(+3.07%) |
Jul 09, 2024 | 9.830 | 9.830 | 9.750 | 9.770 | 5,007 | +0.05(+0.51%) |
Jul 08, 2024 | 9.730 | 9.765 | 9.630 | 9.720 | 8,872 | +0.09(+0.93%) |
Jul 05, 2024 | 9.664 | 9.664 | 9.630 | 9.630 | 4,864 | +0.01(+0.05%) |
Jul 03, 2024 | 9.570 | 9.742 | 9.565 | 9.625 | 15,001 | +0.04(+0.47%) |
Jul 02, 2024 | 9.640 | 9.645 | 9.580 | 9.580 | 2,973 | -0.06(-0.59%) |