Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.050 | 9.050 | 9.000 | 9.000 | 870 | -0.04(-0.39%) |
Sep 26, 2024 | 8.970 | 9.035 | 8.810 | 9.035 | 21,043 | +0.13(+1.52%) |
Sep 25, 2024 | 8.900 | 8.900 | 8.900 | 8.900 | 362 | +0.11(+1.26%) |
Sep 24, 2024 | 8.470 | 8.790 | 8.470 | 8.790 | 2,221 | +0.28(+3.28%) |
Sep 23, 2024 | 8.520 | 8.520 | 8.510 | 8.510 | 178,673 | -0.09(-1.05%) |
Sep 20, 2024 | 8.600 | 8.637 | 8.420 | 8.600 | 2,965 | -0.37(-4.15%) |
Sep 19, 2024 | 8.900 | 8.972 | 8.540 | 8.972 | 34,702 | +0.17(+1.98%) |
Sep 18, 2024 | 8.240 | 8.798 | 8.240 | 8.798 | 3,411 | +0.40(+4.80%) |
Sep 17, 2024 | 8.380 | 8.395 | 8.380 | 8.395 | 456 | +0.37(+4.55%) |
Sep 16, 2024 | 8.100 | 8.400 | 8.030 | 8.030 | 26,159 | -0.39(-4.63%) |
Sep 13, 2024 | 8.350 | 8.420 | 8.350 | 8.420 | 113,528 | +0.07(+0.84%) |
Sep 12, 2024 | 8.250 | 8.350 | 8.250 | 8.350 | 9,095 | +0.10(+1.18%) |
Sep 11, 2024 | 8.260 | 8.260 | 8.250 | 8.253 | 1,992 | -0.01(-0.09%) |
Sep 10, 2024 | 8.280 | 8.400 | 8.260 | 8.260 | 3,707 | -0.03(-0.36%) |
Sep 09, 2024 | 8.490 | 8.490 | 8.250 | 8.290 | 4,420 | -0.21(-2.47%) |
Sep 06, 2024 | 8.485 | 8.600 | 8.289 | 8.500 | 7,348 | -0.08(-0.93%) |
Sep 05, 2024 | 8.650 | 8.800 | 8.580 | 8.580 | 3,575 | -0.32(-3.60%) |
Sep 04, 2024 | 9.000 | 9.000 | 8.870 | 8.900 | 30,272 | -0.11(-1.22%) |
Sep 03, 2024 | 9.005 | 9.120 | 9.005 | 9.010 | 260,153 | -0.29(-3.12%) |
Aug 30, 2024 | 9.250 | 9.300 | 9.060 | 9.300 | 4,312 | +0.05(+0.54%) |
Aug 29, 2024 | 9.385 | 9.385 | 9.135 | 9.250 | 4,067 | -0.00(-0.01%) |
Aug 28, 2024 | 9.251 | 9.251 | 9.251 | 9.251 | 18,188 | -0.30(-3.14%) |
Aug 27, 2024 | 9.300 | 9.550 | 9.300 | 9.550 | 21,411 | +0.25(+2.69%) |
Aug 26, 2024 | 9.400 | 9.400 | 9.300 | 9.300 | 5,212 | +0.35(+3.91%) |
Aug 23, 2024 | 9.350 | 9.500 | 8.950 | 8.950 | 26,040 | -0.13(-1.43%) |
Aug 22, 2024 | 9.330 | 9.400 | 9.080 | 9.080 | 30,332 | -0.22(-2.41%) |
Aug 21, 2024 | 9.270 | 9.400 | 9.270 | 9.304 | 24,178 | +0.03(+0.37%) |
Aug 20, 2024 | 9.500 | 9.500 | 9.270 | 9.270 | 45,316 | -0.17(-1.80%) |
Aug 19, 2024 | 9.156 | 9.550 | 9.156 | 9.440 | 168,221 | +0.24(+2.61%) |
Aug 16, 2024 | 9.020 | 9.500 | 9.020 | 9.200 | 35,450 | +0.02(+0.22%) |
Aug 15, 2024 | 9.030 | 9.180 | 8.910 | 9.180 | 48,808 | +0.54(+6.27%) |
Aug 14, 2024 | 8.700 | 8.950 | 8.580 | 8.638 | 45,051 | -0.21(-2.40%) |
Aug 13, 2024 | 8.900 | 8.950 | 8.812 | 8.850 | 8,558 | +0.00(+0.00%) |
Aug 12, 2024 | 8.800 | 8.880 | 8.800 | 8.850 | 11,364 | -0.02(-0.20%) |
Aug 09, 2024 | 9.080 | 9.080 | 8.868 | 8.868 | 2,381 | +0.27(+3.11%) |
Aug 08, 2024 | 8.830 | 8.830 | 8.600 | 8.600 | 3,979 | +0.28(+3.37%) |
Aug 07, 2024 | 8.320 | 8.320 | 8.320 | 8.320 | 626 | -0.02(-0.21%) |
Aug 06, 2024 | 8.630 | 8.630 | 8.090 | 8.338 | 8,232 | -0.11(-1.33%) |
Aug 05, 2024 | 8.380 | 8.470 | 8.000 | 8.450 | 133,517 | +0.19(+2.30%) |
Aug 02, 2024 | 8.670 | 8.894 | 8.260 | 8.260 | 53,382 | -0.54(-6.14%) |
Aug 01, 2024 | 9.011 | 9.100 | 8.800 | 8.800 | 43,899 | -0.50(-5.40%) |
Jul 31, 2024 | 9.250 | 9.303 | 9.250 | 9.303 | 1,052 | +0.40(+4.52%) |
Jul 30, 2024 | 9.086 | 9.250 | 8.900 | 8.900 | 2,165 | -0.35(-3.78%) |
Jul 29, 2024 | 9.100 | 9.387 | 9.050 | 9.250 | 44,734 | +0.26(+2.89%) |
Jul 26, 2024 | 9.300 | 9.305 | 8.990 | 8.990 | 81,117 | -0.01(-0.11%) |
Jul 25, 2024 | 9.500 | 9.500 | 8.410 | 9.000 | 23,162 | -0.74(-7.60%) |
Jul 24, 2024 | 9.550 | 9.800 | 9.550 | 9.740 | 48,581 | -0.03(-0.35%) |
Jul 23, 2024 | 10.29 | 10.29 | 9.774 | 9.774 | 2,243 | -0.09(-0.87%) |
Jul 22, 2024 | 10.47 | 10.47 | 9.800 | 9.860 | 7,425 | -0.23(-2.23%) |
Jul 19, 2024 | 10.09 | 10.20 | 10.09 | 10.09 | 155,408 | -0.11(-1.08%) |
Jul 18, 2024 | 9.950 | 10.49 | 9.950 | 10.20 | 403,260 | +0.11(+1.04%) |
Jul 17, 2024 | 10.13 | 10.50 | 10.09 | 10.09 | 689,450 | -0.21(-2.04%) |
Jul 16, 2024 | 10.00 | 10.30 | 10.00 | 10.30 | 31,324 | +0.67(+6.98%) |
Jul 15, 2024 | 9.780 | 9.950 | 9.628 | 9.628 | 6,568 | -0.35(-3.48%) |
Jul 12, 2024 | 9.772 | 9.990 | 9.760 | 9.975 | 15,479 | +0.17(+1.79%) |
Jul 11, 2024 | 9.700 | 9.900 | 9.590 | 9.800 | 66,790 | +0.30(+3.16%) |
Jul 10, 2024 | 9.150 | 9.620 | 9.100 | 9.500 | 28,535 | +0.35(+3.78%) |
Jul 09, 2024 | 9.595 | 9.595 | 8.920 | 9.154 | 13,593 | -0.59(-6.04%) |
Jul 08, 2024 | 9.505 | 9.880 | 9.505 | 9.742 | 5,483 | +0.17(+1.80%) |
Jul 05, 2024 | 9.570 | 9.570 | 9.460 | 9.570 | 4,360 | +0.35(+3.75%) |
Jul 03, 2024 | 8.950 | 9.500 | 8.950 | 9.224 | 70,611 | +0.42(+4.82%) |
Jul 02, 2024 | 8.815 | 8.900 | 8.620 | 8.800 | 6,152 | +0.25(+2.92%) |