Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.560 | 9.695 | 9.470 | 9.540 | 1,711,652 | -0.22(-2.25%) |
Sep 25, 2024 | 9.950 | 10.01 | 9.659 | 9.760 | 1,276,020 | -0.21(-2.11%) |
Sep 24, 2024 | 10.06 | 10.14 | 9.945 | 9.970 | 1,170,923 | +0.11(+1.12%) |
Sep 23, 2024 | 9.770 | 10.07 | 9.730 | 9.860 | 866,106 | +0.14(+1.44%) |
Sep 20, 2024 | 9.480 | 9.770 | 9.400 | 9.720 | 1,310,517 | +0.11(+1.14%) |
Sep 19, 2024 | 9.750 | 9.820 | 9.600 | 9.610 | 1,114,035 | +0.10(+1.05%) |
Sep 18, 2024 | 9.520 | 9.750 | 9.480 | 9.510 | 1,271,824 | -0.05(-0.52%) |
Sep 17, 2024 | 9.370 | 9.605 | 9.350 | 9.560 | 856,791 | +0.17(+1.81%) |
Sep 16, 2024 | 9.360 | 9.440 | 9.255 | 9.390 | 847,690 | +0.17(+1.84%) |
Sep 13, 2024 | 9.290 | 9.480 | 9.160 | 9.220 | 991,959 | +0.02(+0.22%) |
Sep 12, 2024 | 9.200 | 9.275 | 9.030 | 9.200 | 1,051,639 | +0.05(+0.55%) |
Sep 11, 2024 | 9.000 | 9.170 | 8.810 | 9.150 | 984,227 | +0.21(+2.35%) |
Sep 10, 2024 | 9.030 | 9.060 | 8.720 | 8.940 | 2,192,240 | -0.10(-1.11%) |
Sep 09, 2024 | 9.170 | 9.260 | 9.020 | 9.040 | 970,336 | -0.13(-1.42%) |
Sep 06, 2024 | 9.380 | 9.500 | 9.140 | 9.170 | 833,582 | -0.24(-2.55%) |
Sep 05, 2024 | 9.700 | 9.700 | 9.400 | 9.410 | 648,576 | -0.13(-1.36%) |
Sep 04, 2024 | 9.600 | 9.745 | 9.505 | 9.540 | 930,436 | -0.11(-1.14%) |
Sep 03, 2024 | 10.02 | 10.05 | 9.620 | 9.650 | 1,394,016 | -0.63(-6.13%) |
Aug 30, 2024 | 10.16 | 10.31 | 10.03 | 10.28 | 1,183,778 | -0.03(-0.29%) |
Aug 29, 2024 | 10.20 | 10.40 | 10.20 | 10.31 | 821,465 | +0.17(+1.68%) |
Aug 28, 2024 | 10.12 | 10.21 | 10.06 | 10.14 | 634,340 | -0.03(-0.29%) |
Aug 27, 2024 | 10.28 | 10.30 | 10.12 | 10.17 | 606,977 | -0.18(-1.74%) |
Aug 26, 2024 | 10.44 | 10.49 | 10.22 | 10.35 | 1,012,025 | +0.13(+1.27%) |
Aug 23, 2024 | 10.06 | 10.27 | 10.04 | 10.22 | 1,213,719 | +0.25(+2.51%) |
Aug 22, 2024 | 10.00 | 10.10 | 9.940 | 9.970 | 629,518 | -0.05(-0.50%) |
Aug 21, 2024 | 10.09 | 10.13 | 9.930 | 10.02 | 590,453 | +0.01(+0.10%) |
Aug 20, 2024 | 10.20 | 10.21 | 9.970 | 10.01 | 685,650 | -0.21(-2.05%) |
Aug 19, 2024 | 10.22 | 10.41 | 10.19 | 10.22 | 1,201,755 | +0.02(+0.20%) |
Aug 16, 2024 | 10.19 | 10.34 | 10.14 | 10.20 | 1,078,738 | -0.09(-0.87%) |
Aug 15, 2024 | 10.18 | 10.43 | 10.18 | 10.29 | 890,224 | +0.15(+1.48%) |
Aug 14, 2024 | 10.22 | 10.27 | 10.09 | 10.14 | 719,955 | -0.04(-0.39%) |
Aug 13, 2024 | 10.19 | 10.21 | 10.05 | 10.18 | 714,078 | -0.04(-0.39%) |
Aug 12, 2024 | 9.970 | 10.29 | 9.970 | 10.22 | 1,129,988 | +0.31(+3.13%) |
Aug 09, 2024 | 9.920 | 9.930 | 9.790 | 9.910 | 936,272 | -0.01(-0.10%) |
Aug 08, 2024 | 9.680 | 10.01 | 9.680 | 9.920 | 1,387,772 | +0.35(+3.66%) |
Aug 07, 2024 | 9.730 | 9.850 | 9.570 | 9.570 | 1,525,453 | +0.08(+0.84%) |
Aug 06, 2024 | 9.310 | 9.720 | 9.270 | 9.490 | 1,620,431 | +0.22(+2.37%) |
Aug 05, 2024 | 8.910 | 9.320 | 8.705 | 9.270 | 1,548,444 | -0.15(-1.59%) |
Aug 02, 2024 | 9.820 | 9.930 | 9.360 | 9.420 | 2,472,355 | -0.56(-5.61%) |
Aug 01, 2024 | 10.58 | 10.58 | 9.830 | 9.980 | 3,971,984 | -0.76(-7.08%) |
Jul 31, 2024 | 10.53 | 10.79 | 10.46 | 10.74 | 1,731,406 | +0.43(+4.17%) |
Jul 30, 2024 | 10.16 | 10.35 | 10.16 | 10.31 | 1,349,773 | +0.11(+1.08%) |
Jul 29, 2024 | 10.36 | 10.41 | 10.07 | 10.20 | 1,244,551 | -0.16(-1.54%) |
Jul 26, 2024 | 10.41 | 10.43 | 10.21 | 10.36 | 1,639,330 | -0.05(-0.48%) |
Jul 25, 2024 | 10.32 | 10.48 | 10.22 | 10.41 | 1,104,088 | +0.03(+0.29%) |
Jul 24, 2024 | 10.69 | 10.82 | 10.38 | 10.38 | 1,081,986 | -0.26(-2.44%) |
Jul 23, 2024 | 10.91 | 10.94 | 10.52 | 10.64 | 1,279,183 | -0.37(-3.36%) |
Jul 22, 2024 | 10.90 | 11.06 | 10.83 | 11.01 | 764,863 | +0.06(+0.55%) |
Jul 19, 2024 | 11.05 | 11.16 | 10.93 | 10.95 | 599,836 | -0.11(-0.99%) |
Jul 18, 2024 | 11.21 | 11.30 | 11.03 | 11.06 | 798,635 | -0.12(-1.07%) |
Jul 17, 2024 | 11.26 | 11.48 | 11.14 | 11.18 | 643,541 | -0.08(-0.71%) |
Jul 16, 2024 | 11.24 | 11.32 | 11.16 | 11.26 | 715,926 | -0.03(-0.27%) |
Jul 15, 2024 | 11.24 | 11.32 | 11.09 | 11.29 | 1,014,244 | +0.07(+0.62%) |
Jul 12, 2024 | 11.22 | 11.26 | 11.10 | 11.22 | 740,218 | +0.06(+0.54%) |
Jul 11, 2024 | 10.89 | 11.21 | 10.72 | 11.16 | 1,089,427 | +0.36(+3.33%) |
Jul 10, 2024 | 11.01 | 11.06 | 10.76 | 10.80 | 2,090,205 | -0.22(-2.00%) |
Jul 09, 2024 | 11.06 | 11.25 | 11.00 | 11.02 | 1,138,044 | -0.06(-0.54%) |
Jul 08, 2024 | 10.96 | 11.13 | 10.96 | 11.08 | 761,784 | +0.02(+0.18%) |
Jul 05, 2024 | 11.37 | 11.41 | 10.95 | 11.06 | 1,158,366 | -0.29(-2.56%) |
Jul 03, 2024 | 11.22 | 11.43 | 11.17 | 11.35 | 640,534 | +0.20(+1.79%) |
Jul 02, 2024 | 11.13 | 11.23 | 10.99 | 11.15 | 1,227,521 | +0.13(+1.18%) |