Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.60 | 10.60 | 10.20 | 10.37 | 21,037 | +0.01(+0.10%) |
Sep 25, 2024 | 10.69 | 10.69 | 10.21 | 10.36 | 10,125 | +0.03(+0.30%) |
Sep 24, 2024 | 10.15 | 10.36 | 10.15 | 10.33 | 7,179 | +0.07(+0.71%) |
Sep 23, 2024 | 10.18 | 10.57 | 10.18 | 10.26 | 20,162 | +0.20(+1.95%) |
Sep 20, 2024 | 10.19 | 10.38 | 9.980 | 10.06 | 19,827 | +0.04(+0.40%) |
Sep 19, 2024 | 10.19 | 10.19 | 9.950 | 10.02 | 16,392 | -0.04(-0.40%) |
Sep 18, 2024 | 10.32 | 10.32 | 9.850 | 10.06 | 36,871 | +0.18(+1.82%) |
Sep 17, 2024 | 9.910 | 10.09 | 9.870 | 9.880 | 438,442 | +0.09(+0.92%) |
Sep 16, 2024 | 10.04 | 10.04 | 9.680 | 9.790 | 913,657 | +0.35(+3.71%) |
Sep 13, 2024 | 9.490 | 9.500 | 9.353 | 9.440 | 992,752 | +0.06(+0.64%) |
Sep 12, 2024 | 9.300 | 9.450 | 9.220 | 9.380 | 1,497,593 | +0.08(+0.86%) |
Sep 11, 2024 | 9.250 | 9.315 | 9.030 | 9.300 | 763,288 | +0.01(+0.11%) |
Sep 10, 2024 | 9.210 | 9.290 | 9.180 | 9.290 | 17,729 | +0.20(+2.20%) |
Sep 09, 2024 | 9.090 | 9.230 | 9.090 | 9.090 | 5,175 | +0.00(+0.03%) |
Sep 06, 2024 | 9.120 | 9.150 | 8.950 | 9.087 | 13,721 | +0.01(+0.09%) |
Sep 05, 2024 | 9.107 | 9.107 | 9.040 | 9.079 | 7,315 | +0.07(+0.82%) |
Sep 04, 2024 | 8.980 | 9.023 | 8.980 | 9.005 | 4,054 | +0.15(+1.74%) |
Sep 03, 2024 | 8.980 | 8.989 | 8.850 | 8.851 | 12,664 | +0.00(+0.01%) |
Aug 30, 2024 | 8.940 | 8.980 | 8.850 | 8.850 | 4,577 | -0.14(-1.56%) |
Aug 29, 2024 | 8.880 | 9.000 | 8.870 | 8.990 | 14,867 | +0.09(+1.04%) |
Aug 28, 2024 | 8.884 | 8.980 | 8.800 | 8.898 | 22,758 | +0.06(+0.71%) |
Aug 27, 2024 | 8.880 | 8.900 | 8.780 | 8.835 | 4,216 | +0.14(+1.66%) |
Aug 26, 2024 | 8.745 | 8.852 | 8.690 | 8.690 | 4,675 | -0.12(-1.36%) |
Aug 23, 2024 | 8.810 | 8.890 | 8.720 | 8.810 | 17,752 | +0.20(+2.32%) |
Aug 22, 2024 | 8.655 | 8.740 | 8.610 | 8.610 | 7,901 | +0.08(+0.94%) |
Aug 21, 2024 | 8.420 | 8.598 | 8.420 | 8.530 | 25,741 | +0.18(+2.16%) |
Aug 20, 2024 | 8.430 | 8.470 | 8.350 | 8.350 | 14,376 | -0.23(-2.68%) |
Aug 19, 2024 | 8.600 | 8.630 | 8.500 | 8.580 | 15,650 | +0.05(+0.60%) |
Aug 16, 2024 | 8.470 | 8.530 | 8.458 | 8.529 | 137,449 | +0.15(+1.76%) |
Aug 15, 2024 | 8.377 | 8.560 | 8.360 | 8.381 | 17,437 | +0.09(+1.10%) |
Aug 14, 2024 | 8.310 | 8.370 | 8.230 | 8.290 | 375,059 | +0.21(+2.60%) |
Aug 13, 2024 | 8.170 | 8.170 | 8.050 | 8.080 | 341,875 | -0.09(-1.10%) |
Aug 12, 2024 | 8.210 | 8.210 | 8.160 | 8.170 | 358,668 | +0.06(+0.74%) |
Aug 09, 2024 | 8.150 | 8.170 | 8.010 | 8.110 | 3,954 | +0.06(+0.74%) |
Aug 08, 2024 | 8.060 | 8.090 | 7.990 | 8.050 | 9,264 | -0.06(-0.73%) |
Aug 07, 2024 | 8.110 | 8.190 | 8.040 | 8.110 | 4,915 | +0.12(+1.50%) |
Aug 06, 2024 | 7.906 | 7.990 | 7.860 | 7.990 | 23,561 | +0.08(+1.01%) |
Aug 05, 2024 | 7.890 | 7.980 | 7.580 | 7.910 | 39,929 | -0.08(-1.02%) |
Aug 02, 2024 | 8.130 | 8.160 | 7.990 | 7.992 | 20,488 | -0.41(-4.86%) |
Aug 01, 2024 | 8.490 | 8.490 | 8.380 | 8.400 | 110,710 | -0.07(-0.81%) |
Jul 31, 2024 | 8.310 | 8.485 | 8.310 | 8.469 | 10,555 | +0.07(+0.82%) |
Jul 30, 2024 | 8.460 | 8.550 | 8.400 | 8.400 | 6,776 | -0.01(-0.12%) |
Jul 29, 2024 | 8.440 | 8.440 | 8.361 | 8.410 | 10,678 | +0.09(+1.06%) |
Jul 26, 2024 | 8.390 | 8.440 | 8.322 | 8.322 | 7,565 | +0.08(+0.99%) |
Jul 25, 2024 | 8.245 | 8.380 | 8.240 | 8.240 | 11,948 | -0.17(-2.02%) |
Jul 24, 2024 | 8.370 | 8.450 | 8.310 | 8.410 | 38,072 | -0.02(-0.22%) |
Jul 23, 2024 | 8.380 | 8.430 | 8.300 | 8.429 | 136,895 | +0.21(+2.54%) |
Jul 22, 2024 | 8.238 | 8.330 | 8.100 | 8.220 | 105,691 | -0.03(-0.36%) |
Jul 19, 2024 | 8.330 | 8.340 | 8.230 | 8.250 | 158,083 | +0.21(+2.61%) |
Jul 18, 2024 | 8.050 | 8.190 | 8.010 | 8.040 | 7,665 | +0.01(+0.19%) |
Jul 17, 2024 | 7.900 | 8.090 | 7.900 | 8.025 | 7,998 | -0.07(-0.93%) |
Jul 16, 2024 | 7.965 | 8.100 | 7.950 | 8.100 | 16,227 | +0.35(+4.52%) |
Jul 15, 2024 | 7.815 | 7.845 | 7.750 | 7.750 | 8,448 | -0.29(-3.61%) |
Jul 12, 2024 | 8.020 | 8.040 | 7.940 | 8.040 | 4,721 | +0.19(+2.42%) |
Jul 11, 2024 | 7.823 | 7.890 | 7.780 | 7.850 | 12,643 | +0.22(+2.88%) |
Jul 10, 2024 | 7.460 | 7.660 | 7.460 | 7.630 | 7,160 | +0.23(+3.11%) |
Jul 09, 2024 | 7.490 | 7.500 | 7.340 | 7.400 | 27,665 | -0.28(-3.65%) |
Jul 08, 2024 | 7.690 | 7.690 | 7.570 | 7.680 | 13,768 | +0.11(+1.45%) |
Jul 05, 2024 | 7.530 | 7.630 | 7.510 | 7.570 | 9,975 | +0.20(+2.64%) |
Jul 03, 2024 | 7.370 | 7.380 | 7.350 | 7.375 | 5,363 | +0.08(+1.03%) |
Jul 02, 2024 | 7.290 | 7.300 | 7.200 | 7.300 | 7,302 | +0.03(+0.37%) |