Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 10.03 | 10.05 | 9.970 | 10.01 | 7,638,399 | -0.05(-0.50%) |
Sep 19, 2024 | 10.05 | 10.09 | 9.955 | 10.06 | 5,321,983 | -0.17(-1.66%) |
Sep 18, 2024 | 10.22 | 10.39 | 10.21 | 10.23 | 5,187,151 | +0.05(+0.49%) |
Sep 17, 2024 | 10.28 | 10.28 | 10.10 | 10.18 | 5,087,001 | -0.17(-1.64%) |
Sep 16, 2024 | 10.20 | 10.37 | 10.20 | 10.35 | 4,498,594 | +0.18(+1.77%) |
Sep 13, 2024 | 10.13 | 10.20 | 10.13 | 10.17 | 4,756,775 | +0.14(+1.40%) |
Sep 12, 2024 | 9.960 | 10.05 | 9.930 | 10.03 | 3,923,561 | -0.01(-0.10%) |
Sep 11, 2024 | 9.910 | 10.05 | 9.900 | 10.04 | 4,742,907 | +0.20(+2.03%) |
Sep 10, 2024 | 9.910 | 9.930 | 9.780 | 9.840 | 2,950,163 | -0.16(-1.60%) |
Sep 09, 2024 | 9.980 | 10.02 | 9.950 | 10.00 | 4,115,425 | +0.03(+0.30%) |
Sep 06, 2024 | 10.16 | 10.16 | 9.940 | 9.970 | 6,219,152 | -0.22(-2.16%) |
Sep 05, 2024 | 10.28 | 10.29 | 10.18 | 10.19 | 6,251,287 | +0.21(+2.10%) |
Sep 04, 2024 | 9.940 | 10.07 | 9.940 | 9.980 | 5,594,393 | +0.13(+1.32%) |
Sep 03, 2024 | 9.920 | 9.960 | 9.830 | 9.850 | 7,359,666 | +0.08(+0.82%) |
Aug 30, 2024 | 9.720 | 9.770 | 9.684 | 9.770 | 7,554,436 | +0.10(+1.03%) |
Aug 29, 2024 | 9.800 | 9.805 | 9.660 | 9.670 | 5,304,511 | -0.14(-1.43%) |
Aug 28, 2024 | 9.790 | 9.850 | 9.790 | 9.810 | 5,115,131 | -0.04(-0.41%) |
Aug 27, 2024 | 9.840 | 9.860 | 9.810 | 9.850 | 5,701,056 | +0.18(+1.86%) |
Aug 26, 2024 | 9.690 | 9.710 | 9.660 | 9.670 | 2,548,357 | -0.05(-0.51%) |
Aug 23, 2024 | 9.630 | 9.750 | 9.610 | 9.720 | 9,538,551 | +0.16(+1.67%) |
Aug 22, 2024 | 9.610 | 9.620 | 9.540 | 9.560 | 3,640,510 | -0.01(-0.10%) |
Aug 21, 2024 | 9.600 | 9.600 | 9.550 | 9.570 | 3,784,827 | +0.04(+0.42%) |
Aug 20, 2024 | 9.580 | 9.610 | 9.520 | 9.530 | 7,330,924 | -0.19(-1.95%) |
Aug 19, 2024 | 9.710 | 9.770 | 9.670 | 9.720 | 6,218,150 | +0.09(+0.93%) |
Aug 16, 2024 | 9.520 | 9.640 | 9.500 | 9.630 | 4,326,577 | +0.07(+0.73%) |
Aug 15, 2024 | 9.660 | 9.660 | 9.515 | 9.560 | 4,614,321 | +0.02(+0.21%) |
Aug 14, 2024 | 9.540 | 9.570 | 9.510 | 9.540 | 3,950,936 | +0.07(+0.74%) |
Aug 13, 2024 | 9.450 | 9.480 | 9.420 | 9.470 | 5,445,107 | +0.02(+0.21%) |
Aug 12, 2024 | 9.520 | 9.570 | 9.450 | 9.450 | 5,169,447 | +0.01(+0.11%) |
Aug 09, 2024 | 9.420 | 9.460 | 9.400 | 9.440 | 2,481,442 | +0.04(+0.43%) |
Aug 08, 2024 | 9.290 | 9.420 | 9.260 | 9.400 | 5,479,791 | +0.21(+2.29%) |
Aug 07, 2024 | 9.250 | 9.335 | 9.170 | 9.190 | 4,517,863 | +0.25(+2.80%) |
Aug 06, 2024 | 8.870 | 9.010 | 8.860 | 8.940 | 4,974,101 | +0.13(+1.48%) |
Aug 05, 2024 | 8.790 | 8.905 | 8.730 | 8.810 | 10,803,659 | -0.49(-5.27%) |
Aug 02, 2024 | 9.270 | 9.320 | 9.200 | 9.300 | 5,896,556 | +0.07(+0.76%) |
Aug 01, 2024 | 9.290 | 9.310 | 9.180 | 9.230 | 4,759,714 | -0.13(-1.39%) |
Jul 31, 2024 | 9.340 | 9.426 | 9.260 | 9.360 | 4,037,607 | -0.07(-0.69%) |
Jul 30, 2024 | 9.360 | 9.450 | 9.335 | 9.425 | 4,408,289 | -0.01(-0.16%) |
Jul 29, 2024 | 9.420 | 9.440 | 9.360 | 9.440 | 2,819,685 | -0.03(-0.32%) |
Jul 26, 2024 | 9.370 | 9.470 | 9.300 | 9.470 | 4,176,274 | +0.20(+2.16%) |
Jul 25, 2024 | 9.130 | 9.300 | 9.125 | 9.270 | 4,440,461 | +0.21(+2.32%) |
Jul 24, 2024 | 9.060 | 9.110 | 9.030 | 9.060 | 3,080,123 | -0.02(-0.22%) |
Jul 23, 2024 | 9.040 | 9.100 | 9.010 | 9.080 | 2,962,989 | +0.01(+0.11%) |
Jul 22, 2024 | 9.110 | 9.120 | 9.020 | 9.070 | 3,907,804 | +0.03(+0.33%) |
Jul 19, 2024 | 9.080 | 9.090 | 9.035 | 9.040 | 5,689,758 | -0.05(-0.55%) |
Jul 18, 2024 | 9.220 | 9.240 | 9.080 | 9.090 | 2,374,830 | -0.08(-0.87%) |
Jul 17, 2024 | 9.100 | 9.211 | 9.100 | 9.170 | 5,417,072 | +0.14(+1.55%) |
Jul 16, 2024 | 8.980 | 9.040 | 8.960 | 9.030 | 2,420,057 | +0.00(+0.00%) |
Jul 15, 2024 | 9.060 | 9.070 | 9.020 | 9.030 | 2,745,721 | -0.11(-1.20%) |
Jul 12, 2024 | 9.190 | 9.210 | 9.140 | 9.140 | 3,277,669 | -0.05(-0.54%) |
Jul 11, 2024 | 9.140 | 9.220 | 9.130 | 9.190 | 2,329,205 | -0.10(-1.08%) |
Jul 10, 2024 | 9.300 | 9.320 | 9.250 | 9.290 | 4,245,218 | +0.18(+1.98%) |
Jul 09, 2024 | 8.940 | 9.130 | 8.932 | 9.110 | 5,370,214 | +0.05(+0.55%) |
Jul 08, 2024 | 9.050 | 9.070 | 8.985 | 9.060 | 4,184,710 | +0.08(+0.89%) |
Jul 05, 2024 | 8.990 | 9.010 | 8.910 | 8.980 | 4,139,866 | +0.14(+1.58%) |
Jul 03, 2024 | 8.770 | 8.910 | 8.765 | 8.840 | 2,616,125 | +0.04(+0.45%) |
Jul 02, 2024 | 8.770 | 8.800 | 8.695 | 8.800 | 4,635,651 | -0.07(-0.79%) |