Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 10.23 | 10.23 | 10.11 | 10.17 | 8,810 | +0.00(+0.00%) |
Sep 16, 2024 | 10.15 | 10.22 | 10.13 | 10.17 | 103,309 | +0.12(+1.19%) |
Sep 13, 2024 | 10.09 | 10.12 | 9.990 | 10.05 | 35,424 | +0.06(+0.60%) |
Sep 12, 2024 | 10.00 | 10.00 | 9.920 | 9.990 | 16,975 | -0.08(-0.79%) |
Sep 11, 2024 | 10.05 | 10.08 | 10.00 | 10.07 | 20,205 | +0.03(+0.30%) |
Sep 10, 2024 | 10.03 | 10.05 | 10.02 | 10.04 | 18,852 | -0.06(-0.54%) |
Sep 09, 2024 | 10.07 | 10.11 | 10.06 | 10.10 | 17,049 | +0.10(+0.95%) |
Sep 06, 2024 | 10.08 | 10.09 | 9.990 | 10.00 | 41,105 | -0.04(-0.40%) |
Sep 05, 2024 | 10.10 | 10.11 | 10.01 | 10.04 | 23,074 | +0.15(+1.52%) |
Sep 04, 2024 | 9.850 | 9.920 | 9.850 | 9.890 | 21,150 | +0.10(+1.02%) |
Sep 03, 2024 | 9.860 | 9.900 | 9.790 | 9.790 | 20,200 | -0.12(-1.21%) |
Aug 30, 2024 | 9.850 | 9.910 | 9.820 | 9.910 | 27,493 | +0.11(+1.12%) |
Aug 29, 2024 | 9.777 | 9.828 | 9.710 | 9.800 | 14,837 | -0.07(-0.71%) |
Aug 28, 2024 | 9.875 | 9.910 | 9.840 | 9.870 | 15,049 | -0.01(-0.10%) |
Aug 27, 2024 | 9.830 | 9.880 | 9.731 | 9.880 | 13,223 | +0.05(+0.51%) |
Aug 26, 2024 | 9.750 | 9.830 | 9.750 | 9.830 | 13,009 | -0.01(-0.12%) |
Aug 23, 2024 | 9.780 | 9.860 | 9.768 | 9.842 | 26,814 | +0.16(+1.67%) |
Aug 22, 2024 | 9.687 | 9.740 | 9.650 | 9.680 | 19,920 | -0.01(-0.10%) |
Aug 21, 2024 | 9.710 | 9.760 | 9.670 | 9.690 | 36,595 | -0.02(-0.21%) |
Aug 20, 2024 | 9.715 | 9.775 | 9.700 | 9.710 | 22,717 | -0.03(-0.32%) |
Aug 19, 2024 | 9.768 | 9.780 | 9.721 | 9.741 | 31,748 | +0.03(+0.32%) |
Aug 16, 2024 | 9.717 | 9.720 | 9.660 | 9.710 | 44,535 | -0.11(-1.13%) |
Aug 15, 2024 | 9.707 | 9.850 | 9.422 | 9.821 | 34,658 | +0.16(+1.67%) |
Aug 14, 2024 | 9.620 | 9.665 | 9.620 | 9.660 | 28,949 | +0.05(+0.55%) |
Aug 13, 2024 | 9.570 | 9.640 | 9.540 | 9.607 | 30,588 | +0.11(+1.13%) |
Aug 12, 2024 | 9.490 | 9.530 | 9.477 | 9.500 | 44,243 | +0.05(+0.53%) |
Aug 09, 2024 | 9.395 | 9.470 | 9.395 | 9.450 | 36,257 | -0.02(-0.21%) |
Aug 08, 2024 | 9.380 | 9.480 | 9.370 | 9.470 | 52,918 | +0.02(+0.21%) |
Aug 07, 2024 | 9.405 | 9.490 | 9.390 | 9.450 | 17,358 | +0.13(+1.39%) |
Aug 06, 2024 | 9.220 | 9.330 | 9.215 | 9.320 | 48,820 | -0.08(-0.85%) |
Aug 05, 2024 | 9.485 | 9.485 | 9.337 | 9.400 | 81,545 | -0.32(-3.29%) |
Aug 02, 2024 | 9.660 | 9.760 | 9.635 | 9.720 | 42,129 | +0.36(+3.79%) |
Aug 01, 2024 | 9.375 | 9.390 | 9.330 | 9.365 | 24,649 | -0.19(-1.94%) |
Jul 31, 2024 | 9.500 | 9.550 | 9.470 | 9.550 | 39,579 | +0.06(+0.63%) |
Jul 30, 2024 | 9.465 | 9.510 | 9.420 | 9.490 | 42,298 | +0.04(+0.47%) |
Jul 29, 2024 | 9.400 | 9.475 | 9.385 | 9.446 | 77,834 | +0.03(+0.32%) |
Jul 26, 2024 | 9.400 | 9.440 | 9.385 | 9.416 | 21,598 | -0.10(-1.09%) |
Jul 25, 2024 | 9.440 | 9.560 | 9.400 | 9.520 | 71,629 | +0.09(+0.99%) |
Jul 24, 2024 | 9.502 | 9.502 | 9.420 | 9.427 | 40,501 | +0.04(+0.39%) |
Jul 23, 2024 | 9.450 | 9.470 | 9.390 | 9.390 | 43,919 | -0.18(-1.88%) |
Jul 22, 2024 | 9.535 | 9.590 | 9.510 | 9.570 | 1,079,953 | +0.19(+2.03%) |
Jul 19, 2024 | 9.390 | 9.440 | 9.380 | 9.380 | 739,689 | -0.07(-0.78%) |
Jul 18, 2024 | 9.489 | 9.499 | 9.430 | 9.454 | 43,713 | +0.11(+1.22%) |
Jul 17, 2024 | 9.280 | 9.390 | 9.280 | 9.340 | 51,201 | +0.00(+0.00%) |
Jul 16, 2024 | 9.280 | 9.370 | 9.280 | 9.340 | 21,494 | +0.00(+0.00%) |
Jul 15, 2024 | 9.377 | 9.380 | 9.290 | 9.340 | 37,141 | -0.09(-0.95%) |
Jul 12, 2024 | 9.405 | 9.470 | 9.400 | 9.430 | 38,713 | +0.09(+0.96%) |
Jul 11, 2024 | 9.330 | 9.380 | 9.320 | 9.340 | 53,475 | +0.15(+1.63%) |
Jul 10, 2024 | 9.165 | 9.210 | 9.165 | 9.190 | 58,992 | +0.16(+1.77%) |
Jul 09, 2024 | 9.100 | 9.100 | 8.980 | 9.030 | 48,517 | +0.01(+0.11%) |
Jul 08, 2024 | 9.065 | 9.065 | 8.970 | 9.020 | 55,693 | -0.08(-0.88%) |
Jul 05, 2024 | 9.030 | 9.139 | 8.950 | 9.100 | 55,052 | +0.21(+2.36%) |
Jul 03, 2024 | 8.910 | 8.969 | 8.880 | 8.890 | 17,573 | +0.05(+0.57%) |
Jul 02, 2024 | 8.806 | 8.860 | 8.760 | 8.840 | 303,556 | -0.07(-0.79%) |