Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.49 | 10.60 | 10.34 | 10.36 | 1,087,218 | -0.13(-1.24%) |
Sep 26, 2024 | 10.38 | 10.51 | 10.23 | 10.49 | 1,204,509 | +0.13(+1.25%) |
Sep 25, 2024 | 10.29 | 10.38 | 10.15 | 10.36 | 755,260 | +0.14(+1.37%) |
Sep 24, 2024 | 10.07 | 10.26 | 10.04 | 10.22 | 798,704 | +0.16(+1.59%) |
Sep 23, 2024 | 9.930 | 10.21 | 9.890 | 10.06 | 1,135,608 | +0.26(+2.65%) |
Sep 20, 2024 | 9.320 | 9.905 | 9.250 | 9.800 | 1,617,334 | +0.50(+5.38%) |
Sep 19, 2024 | 9.290 | 9.330 | 9.105 | 9.300 | 523,978 | +0.00(+0.00%) |
Sep 18, 2024 | 9.380 | 9.545 | 9.285 | 9.300 | 656,423 | -0.13(-1.38%) |
Sep 17, 2024 | 9.220 | 9.450 | 9.170 | 9.430 | 718,245 | +0.22(+2.39%) |
Sep 16, 2024 | 9.120 | 9.220 | 9.080 | 9.210 | 480,163 | +0.09(+0.99%) |
Sep 13, 2024 | 9.160 | 9.165 | 9.045 | 9.120 | 632,720 | -0.02(-0.22%) |
Sep 12, 2024 | 9.050 | 9.180 | 9.020 | 9.140 | 314,037 | +0.11(+1.22%) |
Sep 11, 2024 | 9.120 | 9.150 | 9.000 | 9.030 | 441,678 | -0.09(-0.99%) |
Sep 10, 2024 | 9.050 | 9.120 | 8.972 | 9.120 | 497,823 | +0.07(+0.77%) |
Sep 09, 2024 | 8.960 | 9.065 | 8.935 | 9.050 | 446,849 | +0.12(+1.34%) |
Sep 06, 2024 | 8.950 | 9.020 | 8.865 | 8.930 | 481,158 | -0.03(-0.33%) |
Sep 05, 2024 | 8.960 | 9.070 | 8.920 | 8.960 | 729,976 | +0.10(+1.13%) |
Sep 04, 2024 | 8.700 | 8.860 | 8.690 | 8.860 | 597,522 | +0.19(+2.19%) |
Sep 03, 2024 | 8.750 | 8.750 | 8.600 | 8.670 | 502,054 | -0.13(-1.48%) |
Aug 30, 2024 | 8.860 | 8.880 | 8.750 | 8.800 | 321,928 | -0.03(-0.29%) |
Aug 29, 2024 | 8.816 | 8.846 | 8.697 | 8.826 | 711,602 | +0.04(+0.45%) |
Aug 28, 2024 | 8.975 | 8.975 | 8.761 | 8.786 | 573,157 | -0.16(-1.78%) |
Aug 27, 2024 | 8.806 | 8.965 | 8.746 | 8.945 | 941,615 | +0.07(+0.78%) |
Aug 26, 2024 | 8.736 | 8.965 | 8.731 | 8.876 | 1,033,437 | +0.18(+2.06%) |
Aug 23, 2024 | 8.557 | 8.871 | 8.557 | 8.697 | 712,037 | +0.23(+2.70%) |
Aug 22, 2024 | 8.458 | 8.518 | 8.403 | 8.468 | 481,220 | +0.02(+0.24%) |
Aug 21, 2024 | 8.388 | 8.458 | 8.358 | 8.448 | 370,389 | +0.06(+0.71%) |
Aug 20, 2024 | 8.368 | 8.398 | 8.280 | 8.388 | 643,968 | +0.00(+0.00%) |
Aug 19, 2024 | 8.408 | 8.428 | 8.332 | 8.388 | 552,278 | +0.00(+0.00%) |
Aug 16, 2024 | 8.468 | 8.488 | 8.348 | 8.388 | 820,351 | -0.10(-1.17%) |
Aug 15, 2024 | 8.279 | 8.577 | 8.234 | 8.488 | 1,065,177 | +0.21(+2.52%) |
Aug 14, 2024 | 8.209 | 8.333 | 8.159 | 8.279 | 685,045 | +0.08(+0.97%) |
Aug 13, 2024 | 8.149 | 8.219 | 8.050 | 8.199 | 541,456 | +0.10(+1.23%) |
Aug 12, 2024 | 8.030 | 8.105 | 7.940 | 8.100 | 436,575 | +0.09(+1.12%) |
Aug 09, 2024 | 8.040 | 8.139 | 7.925 | 8.010 | 668,292 | -0.04(-0.49%) |
Aug 08, 2024 | 8.060 | 8.249 | 8.015 | 8.050 | 830,608 | -0.03(-0.37%) |
Aug 07, 2024 | 8.229 | 8.358 | 8.065 | 8.080 | 1,264,666 | -0.09(-1.10%) |
Aug 06, 2024 | 7.602 | 8.219 | 7.542 | 8.169 | 1,506,940 | +0.60(+7.88%) |
Aug 05, 2024 | 7.841 | 7.841 | 7.363 | 7.572 | 1,058,029 | -0.42(-5.23%) |
Aug 02, 2024 | 8.020 | 8.159 | 7.930 | 7.990 | 1,390,225 | -0.12(-1.47%) |
Aug 01, 2024 | 7.612 | 8.129 | 7.582 | 8.110 | 1,743,594 | +0.61(+8.09%) |
Jul 31, 2024 | 7.393 | 7.557 | 7.294 | 7.503 | 1,201,626 | +0.18(+2.45%) |
Jul 30, 2024 | 7.343 | 7.372 | 7.275 | 7.323 | 696,383 | -0.02(-0.27%) |
Jul 29, 2024 | 7.314 | 7.352 | 7.234 | 7.343 | 574,780 | +0.06(+0.82%) |
Jul 26, 2024 | 7.343 | 7.433 | 7.234 | 7.284 | 832,856 | -0.02(-0.27%) |
Jul 25, 2024 | 7.244 | 7.388 | 7.164 | 7.304 | 765,441 | +0.10(+1.38%) |
Jul 24, 2024 | 6.916 | 7.373 | 6.906 | 7.204 | 1,059,425 | +0.28(+4.02%) |
Jul 23, 2024 | 6.896 | 6.995 | 6.746 | 6.925 | 1,018,243 | +0.03(+0.43%) |
Jul 22, 2024 | 7.045 | 7.083 | 6.886 | 6.896 | 886,041 | -0.11(-1.56%) |
Jul 19, 2024 | 7.224 | 7.224 | 6.997 | 7.005 | 600,638 | -0.26(-3.56%) |
Jul 18, 2024 | 7.403 | 7.508 | 7.194 | 7.264 | 725,189 | -0.18(-2.41%) |
Jul 17, 2024 | 7.164 | 7.473 | 7.154 | 7.443 | 965,450 | +0.24(+3.31%) |
Jul 16, 2024 | 7.204 | 7.224 | 7.095 | 7.204 | 673,269 | +0.02(+0.28%) |
Jul 15, 2024 | 7.323 | 7.343 | 7.115 | 7.184 | 655,976 | -0.15(-2.04%) |
Jul 12, 2024 | 7.294 | 7.403 | 7.282 | 7.333 | 664,070 | +0.10(+1.38%) |
Jul 11, 2024 | 7.025 | 7.269 | 7.025 | 7.234 | 865,628 | +0.25(+3.56%) |
Jul 10, 2024 | 6.846 | 7.015 | 6.846 | 6.985 | 559,583 | +0.15(+2.18%) |
Jul 09, 2024 | 6.886 | 6.896 | 6.788 | 6.836 | 354,359 | -0.05(-0.72%) |
Jul 08, 2024 | 6.886 | 6.965 | 6.871 | 6.886 | 369,435 | +0.00(+0.00%) |
Jul 05, 2024 | 6.965 | 6.975 | 6.886 | 6.886 | 415,685 | -0.02(-0.29%) |
Jul 03, 2024 | 6.925 | 6.980 | 6.886 | 6.906 | 234,758 | +0.02(+0.29%) |
Jul 02, 2024 | 6.955 | 6.975 | 6.806 | 6.886 | 669,881 | -0.07(-1.00%) |