Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.240 | 9.290 | 9.090 | 9.190 | 84,319 | -0.51(-5.26%) |
Sep 25, 2024 | 9.650 | 9.820 | 9.610 | 9.700 | 31,230 | -0.06(-0.61%) |
Sep 24, 2024 | 9.710 | 9.790 | 9.710 | 9.760 | 32,844 | +0.17(+1.77%) |
Sep 23, 2024 | 9.620 | 9.635 | 9.540 | 9.590 | 32,305 | -0.08(-0.83%) |
Sep 20, 2024 | 9.680 | 9.835 | 9.640 | 9.670 | 22,712 | -0.14(-1.43%) |
Sep 19, 2024 | 9.920 | 9.920 | 9.650 | 9.810 | 73,568 | -0.45(-4.39%) |
Sep 18, 2024 | 10.21 | 10.39 | 10.09 | 10.26 | 100,822 | +0.13(+1.28%) |
Sep 17, 2024 | 10.02 | 10.23 | 9.960 | 10.13 | 21,220 | +0.20(+2.01%) |
Sep 16, 2024 | 10.12 | 10.15 | 9.905 | 9.930 | 30,355 | -0.12(-1.19%) |
Sep 13, 2024 | 10.03 | 10.12 | 9.960 | 10.05 | 12,419 | +0.07(+0.70%) |
Sep 12, 2024 | 10.19 | 10.31 | 9.980 | 9.980 | 39,519 | -0.19(-1.87%) |
Sep 11, 2024 | 10.42 | 10.60 | 10.15 | 10.17 | 99,284 | -0.17(-1.64%) |
Sep 10, 2024 | 10.27 | 10.55 | 10.27 | 10.34 | 81,598 | +0.11(+1.08%) |
Sep 09, 2024 | 10.29 | 10.30 | 10.11 | 10.23 | 82,465 | -0.40(-3.76%) |
Sep 06, 2024 | 10.25 | 10.67 | 10.14 | 10.63 | 66,731 | +0.73(+7.37%) |
Sep 05, 2024 | 10.00 | 10.04 | 9.880 | 9.900 | 75,257 | -0.12(-1.20%) |
Sep 04, 2024 | 10.09 | 10.11 | 9.820 | 10.02 | 131,525 | +0.21(+2.14%) |
Sep 03, 2024 | 9.660 | 10.01 | 9.520 | 9.810 | 155,399 | +0.27(+2.83%) |
Aug 30, 2024 | 9.460 | 9.600 | 9.420 | 9.540 | 134,394 | -0.15(-1.55%) |
Aug 29, 2024 | 9.610 | 9.690 | 9.460 | 9.690 | 75,807 | +0.03(+0.31%) |
Aug 28, 2024 | 9.550 | 9.738 | 9.480 | 9.660 | 75,735 | +0.08(+0.84%) |
Aug 27, 2024 | 9.670 | 9.700 | 9.530 | 9.580 | 32,866 | -0.17(-1.74%) |
Aug 26, 2024 | 9.680 | 9.800 | 9.630 | 9.750 | 77,031 | +0.18(+1.88%) |
Aug 23, 2024 | 9.790 | 9.790 | 9.499 | 9.570 | 223,328 | -0.40(-4.04%) |
Aug 22, 2024 | 9.760 | 10.01 | 9.700 | 9.973 | 36,373 | +0.14(+1.45%) |
Aug 21, 2024 | 9.820 | 9.930 | 9.800 | 9.830 | 47,988 | -0.18(-1.80%) |
Aug 20, 2024 | 10.02 | 10.06 | 9.911 | 10.01 | 39,442 | +0.06(+0.65%) |
Aug 19, 2024 | 10.15 | 10.15 | 9.925 | 9.945 | 32,673 | -0.22(-2.21%) |
Aug 16, 2024 | 10.20 | 10.34 | 10.15 | 10.17 | 28,190 | -0.15(-1.45%) |
Aug 15, 2024 | 10.44 | 10.51 | 10.23 | 10.32 | 83,235 | -0.43(-4.03%) |
Aug 14, 2024 | 10.78 | 10.92 | 10.70 | 10.75 | 42,269 | -0.02(-0.15%) |
Aug 13, 2024 | 11.09 | 11.09 | 10.73 | 10.77 | 32,303 | -0.68(-5.96%) |
Aug 12, 2024 | 11.51 | 11.59 | 11.31 | 11.45 | 51,771 | -0.14(-1.23%) |
Aug 09, 2024 | 11.73 | 11.78 | 11.58 | 11.60 | 29,179 | +0.14(+1.18%) |
Aug 08, 2024 | 11.64 | 11.77 | 11.44 | 11.46 | 47,191 | -0.51(-4.26%) |
Aug 07, 2024 | 11.43 | 12.00 | 11.28 | 11.97 | 125,297 | -0.40(-3.23%) |
Aug 06, 2024 | 12.76 | 12.96 | 12.13 | 12.37 | 68,349 | +0.05(+0.41%) |
Aug 05, 2024 | 13.19 | 13.40 | 12.09 | 12.32 | 140,760 | +0.50(+4.23%) |
Aug 02, 2024 | 11.70 | 12.09 | 11.57 | 11.82 | 166,206 | +0.95(+8.74%) |
Aug 01, 2024 | 10.56 | 10.97 | 10.52 | 10.87 | 34,410 | +0.87(+8.70%) |
Jul 31, 2024 | 10.01 | 10.01 | 9.830 | 10.00 | 25,044 | -0.55(-5.21%) |
Jul 30, 2024 | 10.46 | 10.62 | 10.46 | 10.55 | 13,876 | +0.04(+0.42%) |
Jul 29, 2024 | 10.43 | 10.61 | 10.42 | 10.51 | 5,960 | -0.09(-0.88%) |
Jul 26, 2024 | 10.70 | 10.73 | 10.58 | 10.60 | 6,622 | -0.27(-2.52%) |
Jul 25, 2024 | 10.89 | 10.99 | 10.70 | 10.87 | 20,570 | +0.28(+2.68%) |
Jul 24, 2024 | 10.24 | 10.62 | 10.24 | 10.59 | 20,827 | +0.44(+4.38%) |
Jul 23, 2024 | 10.21 | 10.22 | 10.04 | 10.14 | 2,760 | -0.03(-0.31%) |
Jul 22, 2024 | 10.15 | 10.21 | 10.07 | 10.18 | 13,419 | -0.04(-0.42%) |
Jul 19, 2024 | 10.14 | 10.41 | 10.10 | 10.22 | 9,542 | +0.16(+1.59%) |
Jul 18, 2024 | 9.800 | 10.10 | 9.800 | 10.06 | 27,401 | +0.27(+2.78%) |
Jul 17, 2024 | 9.810 | 9.820 | 9.720 | 9.788 | 24,660 | +0.05(+0.48%) |
Jul 16, 2024 | 9.820 | 9.840 | 9.700 | 9.741 | 7,022 | -0.17(-1.68%) |
Jul 15, 2024 | 9.850 | 9.910 | 9.796 | 9.908 | 39,017 | +0.11(+1.10%) |
Jul 12, 2024 | 10.01 | 10.01 | 9.705 | 9.800 | 27,514 | -0.07(-0.71%) |
Jul 11, 2024 | 9.820 | 9.960 | 9.750 | 9.870 | 28,685 | +0.05(+0.50%) |
Jul 10, 2024 | 9.960 | 10.00 | 9.800 | 9.821 | 12,711 | -0.33(-3.24%) |
Jul 09, 2024 | 10.15 | 10.21 | 10.13 | 10.15 | 4,556 | -0.14(-1.34%) |
Jul 08, 2024 | 10.20 | 10.30 | 10.20 | 10.29 | 6,611 | +0.10(+0.96%) |
Jul 05, 2024 | 10.25 | 10.28 | 10.14 | 10.19 | 9,337 | -0.13(-1.29%) |
Jul 03, 2024 | 10.38 | 10.39 | 10.32 | 10.32 | 4,402 | -0.18(-1.74%) |
Jul 02, 2024 | 10.69 | 10.69 | 10.51 | 10.51 | 7,611 | -0.37(-3.40%) |