Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.19 | 10.23 | 10.06 | 10.07 | 545,579 | -0.03(-0.30%) |
Sep 25, 2024 | 10.16 | 10.17 | 10.07 | 10.10 | 634,621 | -0.03(-0.30%) |
Sep 24, 2024 | 10.10 | 10.16 | 10.03 | 10.13 | 550,938 | +0.24(+2.43%) |
Sep 23, 2024 | 9.900 | 9.950 | 9.810 | 9.890 | 946,006 | -0.11(-1.10%) |
Sep 20, 2024 | 10.12 | 10.12 | 9.940 | 10.00 | 1,557,633 | -0.12(-1.19%) |
Sep 19, 2024 | 10.23 | 10.27 | 10.11 | 10.12 | 924,763 | -0.09(-0.88%) |
Sep 18, 2024 | 10.12 | 10.33 | 10.10 | 10.21 | 575,464 | +0.13(+1.29%) |
Sep 17, 2024 | 10.07 | 10.13 | 10.02 | 10.08 | 493,759 | +0.00(+0.00%) |
Sep 16, 2024 | 9.990 | 10.09 | 9.930 | 10.08 | 725,132 | +0.26(+2.65%) |
Sep 13, 2024 | 9.850 | 9.905 | 9.800 | 9.820 | 365,476 | +0.10(+1.03%) |
Sep 12, 2024 | 9.610 | 9.720 | 9.600 | 9.720 | 253,412 | +0.05(+0.52%) |
Sep 11, 2024 | 9.690 | 9.715 | 9.590 | 9.670 | 352,650 | +0.03(+0.31%) |
Sep 10, 2024 | 9.660 | 9.720 | 9.585 | 9.640 | 647,972 | -0.08(-0.82%) |
Sep 09, 2024 | 9.680 | 9.735 | 9.630 | 9.720 | 361,884 | -0.07(-0.72%) |
Sep 06, 2024 | 9.950 | 9.990 | 9.760 | 9.790 | 641,507 | -0.08(-0.81%) |
Sep 05, 2024 | 9.860 | 9.920 | 9.800 | 9.870 | 856,109 | +0.19(+1.96%) |
Sep 04, 2024 | 9.500 | 9.755 | 9.490 | 9.680 | 984,323 | +0.22(+2.33%) |
Sep 03, 2024 | 9.370 | 9.490 | 9.340 | 9.460 | 802,288 | +0.21(+2.27%) |
Aug 30, 2024 | 9.040 | 9.270 | 9.040 | 9.250 | 779,153 | +0.04(+0.43%) |
Aug 29, 2024 | 9.170 | 9.230 | 9.050 | 9.210 | 747,088 | -0.11(-1.18%) |
Aug 28, 2024 | 9.320 | 9.370 | 9.260 | 9.320 | 742,394 | -0.08(-0.85%) |
Aug 27, 2024 | 9.490 | 9.490 | 9.390 | 9.400 | 272,872 | -0.06(-0.69%) |
Aug 26, 2024 | 9.545 | 9.584 | 9.465 | 9.465 | 501,897 | -0.17(-1.76%) |
Aug 23, 2024 | 9.346 | 9.684 | 9.346 | 9.634 | 929,451 | +0.36(+3.86%) |
Aug 22, 2024 | 9.385 | 9.450 | 9.261 | 9.276 | 544,537 | -0.28(-2.92%) |
Aug 21, 2024 | 9.634 | 9.634 | 9.475 | 9.555 | 502,697 | +0.05(+0.52%) |
Aug 20, 2024 | 9.545 | 9.574 | 9.485 | 9.505 | 474,639 | -0.08(-0.83%) |
Aug 19, 2024 | 9.515 | 9.704 | 9.505 | 9.584 | 938,234 | +0.10(+1.05%) |
Aug 16, 2024 | 9.405 | 9.510 | 9.375 | 9.485 | 479,832 | +0.25(+2.69%) |
Aug 15, 2024 | 9.385 | 9.405 | 9.226 | 9.236 | 466,573 | -0.14(-1.49%) |
Aug 14, 2024 | 9.336 | 9.475 | 9.331 | 9.375 | 545,243 | +0.06(+0.64%) |
Aug 13, 2024 | 9.226 | 9.331 | 9.201 | 9.316 | 451,121 | +0.18(+1.96%) |
Aug 12, 2024 | 9.236 | 9.316 | 9.132 | 9.137 | 500,155 | -0.01(-0.11%) |
Aug 09, 2024 | 9.196 | 9.196 | 9.067 | 9.147 | 568,068 | +0.14(+1.55%) |
Aug 08, 2024 | 8.828 | 9.047 | 8.793 | 9.007 | 569,736 | +0.19(+2.14%) |
Aug 07, 2024 | 8.758 | 8.878 | 8.748 | 8.818 | 723,907 | +0.19(+2.19%) |
Aug 06, 2024 | 8.529 | 8.699 | 8.529 | 8.629 | 675,965 | +0.16(+1.88%) |
Aug 05, 2024 | 8.450 | 8.544 | 8.400 | 8.470 | 703,658 | -0.24(-2.74%) |
Aug 02, 2024 | 8.828 | 8.828 | 8.604 | 8.709 | 1,512,939 | -0.07(-0.79%) |
Aug 01, 2024 | 8.609 | 8.838 | 8.609 | 8.778 | 1,341,684 | +0.23(+2.68%) |
Jul 31, 2024 | 8.310 | 8.629 | 8.297 | 8.549 | 969,500 | +0.24(+2.87%) |
Jul 30, 2024 | 8.420 | 8.470 | 8.301 | 8.310 | 1,065,571 | -0.23(-2.68%) |
Jul 29, 2024 | 8.520 | 8.569 | 8.430 | 8.539 | 744,993 | +0.03(+0.39%) |
Jul 26, 2024 | 8.556 | 8.581 | 8.487 | 8.507 | 675,323 | -0.03(-0.35%) |
Jul 25, 2024 | 8.566 | 8.645 | 8.536 | 8.536 | 629,600 | -0.02(-0.23%) |
Jul 24, 2024 | 8.507 | 8.620 | 8.492 | 8.556 | 484,858 | -0.01(-0.12%) |
Jul 23, 2024 | 8.763 | 8.793 | 8.556 | 8.566 | 558,843 | -0.20(-2.25%) |
Jul 22, 2024 | 8.684 | 8.832 | 8.674 | 8.763 | 630,031 | +0.17(+1.95%) |
Jul 19, 2024 | 8.822 | 8.862 | 8.576 | 8.595 | 958,980 | -0.10(-1.14%) |
Jul 18, 2024 | 8.891 | 8.891 | 8.684 | 8.694 | 1,063,476 | -0.27(-2.97%) |
Jul 17, 2024 | 8.852 | 9.010 | 8.832 | 8.960 | 1,051,041 | +0.08(+0.89%) |
Jul 16, 2024 | 8.970 | 9.010 | 8.872 | 8.882 | 1,250,878 | +0.06(+0.67%) |
Jul 15, 2024 | 8.931 | 8.941 | 8.812 | 8.822 | 972,436 | -0.18(-1.97%) |
Jul 12, 2024 | 8.911 | 9.039 | 8.911 | 9.000 | 1,081,611 | +0.16(+1.79%) |
Jul 11, 2024 | 8.891 | 8.921 | 8.803 | 8.842 | 1,443,754 | +0.22(+2.52%) |
Jul 10, 2024 | 8.625 | 8.684 | 8.526 | 8.625 | 1,275,462 | +0.17(+1.98%) |
Jul 09, 2024 | 8.418 | 8.620 | 8.418 | 8.457 | 1,121,766 | +0.11(+1.30%) |
Jul 08, 2024 | 8.289 | 8.378 | 8.220 | 8.349 | 644,515 | +0.02(+0.24%) |
Jul 05, 2024 | 8.359 | 8.408 | 8.280 | 8.329 | 982,808 | +0.13(+1.56%) |
Jul 03, 2024 | 8.141 | 8.240 | 8.102 | 8.201 | 457,359 | +0.23(+2.85%) |
Jul 02, 2024 | 8.053 | 8.107 | 7.910 | 7.974 | 576,159 | -0.12(-1.46%) |