Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.280 | 9.310 | 9.120 | 9.270 | 4,187,084 | +0.08(+0.87%) |
Sep 25, 2024 | 9.740 | 9.750 | 9.180 | 9.190 | 3,964,071 | -0.52(-5.36%) |
Sep 24, 2024 | 9.750 | 9.829 | 9.680 | 9.710 | 1,971,106 | -0.11(-1.12%) |
Sep 23, 2024 | 9.780 | 9.876 | 9.720 | 9.820 | 2,091,386 | +0.06(+0.61%) |
Sep 20, 2024 | 9.790 | 9.810 | 9.600 | 9.760 | 8,538,183 | -0.07(-0.71%) |
Sep 19, 2024 | 10.02 | 10.02 | 9.795 | 9.830 | 2,077,359 | -0.01(-0.10%) |
Sep 18, 2024 | 9.890 | 10.01 | 9.795 | 9.840 | 2,095,395 | -0.04(-0.40%) |
Sep 17, 2024 | 9.980 | 10.01 | 9.860 | 9.880 | 2,221,546 | -0.03(-0.30%) |
Sep 16, 2024 | 9.650 | 9.980 | 9.610 | 9.910 | 3,201,796 | +0.32(+3.34%) |
Sep 13, 2024 | 9.380 | 9.650 | 9.280 | 9.590 | 2,635,430 | +0.33(+3.56%) |
Sep 12, 2024 | 9.250 | 9.305 | 9.162 | 9.260 | 1,787,832 | +0.01(+0.11%) |
Sep 11, 2024 | 9.410 | 9.450 | 9.040 | 9.250 | 2,106,537 | -0.21(-2.22%) |
Sep 10, 2024 | 9.680 | 9.755 | 9.430 | 9.460 | 2,537,255 | -0.22(-2.27%) |
Sep 09, 2024 | 9.500 | 9.970 | 9.420 | 9.680 | 3,335,530 | +0.19(+2.00%) |
Sep 06, 2024 | 9.870 | 9.910 | 9.420 | 9.490 | 3,348,750 | -0.34(-3.46%) |
Sep 05, 2024 | 9.770 | 9.955 | 9.740 | 9.830 | 2,754,568 | +0.09(+0.92%) |
Sep 04, 2024 | 9.640 | 9.820 | 9.610 | 9.740 | 2,652,214 | +0.05(+0.52%) |
Sep 03, 2024 | 9.750 | 9.820 | 9.525 | 9.690 | 3,943,982 | -0.19(-1.92%) |
Aug 30, 2024 | 9.780 | 9.915 | 9.710 | 9.880 | 2,263,622 | +0.14(+1.44%) |
Aug 29, 2024 | 9.820 | 9.875 | 9.720 | 9.740 | 2,463,860 | -0.05(-0.51%) |
Aug 28, 2024 | 9.880 | 9.940 | 9.770 | 9.790 | 1,973,951 | -0.13(-1.31%) |
Aug 27, 2024 | 9.690 | 9.930 | 9.675 | 9.920 | 2,085,093 | +0.19(+1.95%) |
Aug 26, 2024 | 9.730 | 9.805 | 9.690 | 9.730 | 3,045,975 | +0.03(+0.31%) |
Aug 23, 2024 | 9.600 | 9.735 | 9.540 | 9.700 | 2,080,033 | +0.18(+1.89%) |
Aug 22, 2024 | 9.450 | 9.590 | 9.450 | 9.520 | 1,855,600 | +0.07(+0.74%) |
Aug 21, 2024 | 9.340 | 9.525 | 9.280 | 9.450 | 2,619,620 | +0.11(+1.18%) |
Aug 20, 2024 | 9.500 | 9.520 | 9.340 | 9.340 | 2,984,651 | -0.18(-1.89%) |
Aug 19, 2024 | 9.330 | 9.545 | 9.320 | 9.520 | 3,320,394 | +0.19(+2.04%) |
Aug 16, 2024 | 9.400 | 9.435 | 9.260 | 9.330 | 2,017,146 | -0.03(-0.32%) |
Aug 15, 2024 | 9.480 | 9.530 | 9.340 | 9.360 | 3,520,943 | +0.10(+1.08%) |
Aug 14, 2024 | 9.200 | 9.285 | 9.135 | 9.260 | 2,080,934 | +0.11(+1.20%) |
Aug 13, 2024 | 9.130 | 9.160 | 9.031 | 9.150 | 1,748,755 | +0.09(+0.99%) |
Aug 12, 2024 | 9.100 | 9.130 | 8.946 | 9.061 | 3,108,804 | -0.04(-0.44%) |
Aug 09, 2024 | 9.081 | 9.130 | 8.956 | 9.100 | 1,666,659 | +0.01(+0.11%) |
Aug 08, 2024 | 8.891 | 9.130 | 8.801 | 9.091 | 1,762,217 | +0.28(+3.17%) |
Aug 07, 2024 | 8.891 | 8.976 | 8.786 | 8.811 | 2,255,337 | +0.01(+0.11%) |
Aug 06, 2024 | 8.352 | 8.946 | 8.312 | 8.801 | 3,254,775 | +0.42(+5.00%) |
Aug 05, 2024 | 8.202 | 8.522 | 8.073 | 8.382 | 3,689,098 | -0.23(-2.67%) |
Aug 02, 2024 | 8.582 | 8.751 | 8.482 | 8.612 | 3,276,545 | -0.28(-3.14%) |
Aug 01, 2024 | 9.140 | 9.205 | 8.841 | 8.891 | 2,947,845 | -0.30(-3.26%) |
Jul 31, 2024 | 9.240 | 9.340 | 9.041 | 9.190 | 2,494,674 | +0.28(+3.14%) |
Jul 30, 2024 | 9.140 | 9.400 | 8.831 | 8.911 | 3,768,418 | -0.36(-3.88%) |
Jul 29, 2024 | 9.460 | 9.520 | 9.215 | 9.270 | 3,063,238 | -0.16(-1.69%) |
Jul 26, 2024 | 9.530 | 9.560 | 9.390 | 9.430 | 2,948,314 | +0.06(+0.64%) |
Jul 25, 2024 | 9.450 | 9.560 | 9.312 | 9.370 | 3,517,587 | -0.12(-1.26%) |
Jul 24, 2024 | 9.609 | 9.729 | 9.445 | 9.490 | 2,618,400 | -0.21(-2.16%) |
Jul 23, 2024 | 9.719 | 9.729 | 9.619 | 9.699 | 3,003,883 | +0.00(+0.00%) |
Jul 22, 2024 | 9.480 | 9.709 | 9.480 | 9.699 | 2,001,101 | +0.17(+1.78%) |
Jul 19, 2024 | 9.540 | 9.560 | 9.430 | 9.530 | 2,072,694 | +0.06(+0.63%) |
Jul 18, 2024 | 9.470 | 9.679 | 9.320 | 9.470 | 2,695,230 | +0.00(+0.00%) |
Jul 17, 2024 | 9.520 | 9.550 | 9.300 | 9.470 | 3,767,597 | -0.09(-0.94%) |
Jul 16, 2024 | 9.460 | 9.599 | 9.370 | 9.560 | 3,680,441 | +0.17(+1.81%) |
Jul 15, 2024 | 9.230 | 9.440 | 9.100 | 9.390 | 3,392,911 | +0.30(+3.29%) |
Jul 12, 2024 | 9.230 | 9.405 | 9.081 | 9.091 | 2,661,599 | -0.10(-1.09%) |
Jul 11, 2024 | 8.971 | 9.215 | 8.901 | 9.190 | 2,985,442 | +0.26(+2.90%) |
Jul 10, 2024 | 8.711 | 8.971 | 8.691 | 8.931 | 1,982,350 | +0.24(+2.76%) |
Jul 09, 2024 | 8.552 | 8.741 | 8.512 | 8.691 | 2,813,146 | +0.11(+1.28%) |
Jul 08, 2024 | 8.731 | 8.731 | 8.562 | 8.582 | 2,141,976 | -0.11(-1.26%) |
Jul 05, 2024 | 8.572 | 8.711 | 8.517 | 8.691 | 1,712,148 | +0.02(+0.23%) |
Jul 03, 2024 | 8.651 | 8.701 | 8.582 | 8.671 | 1,525,133 | +0.09(+1.05%) |
Jul 02, 2024 | 8.432 | 8.622 | 8.363 | 8.582 | 2,655,910 | +0.12(+1.42%) |