Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.700 | 9.752 | 9.600 | 9.600 | 68,079 | +0.08(+0.84%) |
Sep 26, 2024 | 9.220 | 9.640 | 9.220 | 9.520 | 77,323 | +0.05(+0.53%) |
Sep 25, 2024 | 9.540 | 9.740 | 9.470 | 9.470 | 54,045 | -0.27(-2.77%) |
Sep 24, 2024 | 9.670 | 9.770 | 9.670 | 9.740 | 133,263 | -0.25(-2.50%) |
Sep 23, 2024 | 9.786 | 10.04 | 9.786 | 9.990 | 58,724 | +0.11(+1.07%) |
Sep 20, 2024 | 9.900 | 9.960 | 9.750 | 9.884 | 45,644 | -0.12(-1.16%) |
Sep 19, 2024 | 10.02 | 10.11 | 9.980 | 10.00 | 53,485 | +0.20(+2.04%) |
Sep 18, 2024 | 9.905 | 9.925 | 9.800 | 9.800 | 83,758 | -0.20(-2.00%) |
Sep 17, 2024 | 10.05 | 10.07 | 9.960 | 10.00 | 88,317 | -0.34(-3.29%) |
Sep 16, 2024 | 10.33 | 10.37 | 10.30 | 10.34 | 46,913 | +0.08(+0.78%) |
Sep 13, 2024 | 10.00 | 10.33 | 10.00 | 10.26 | 28,319 | -0.05(-0.48%) |
Sep 12, 2024 | 9.890 | 10.34 | 9.890 | 10.31 | 298,729 | +0.22(+2.18%) |
Sep 11, 2024 | 10.03 | 10.21 | 10.03 | 10.09 | 191,690 | +0.10(+1.00%) |
Sep 10, 2024 | 9.734 | 10.02 | 9.734 | 9.990 | 113,317 | -0.31(-3.01%) |
Sep 09, 2024 | 9.580 | 10.33 | 9.580 | 10.30 | 663,206 | +0.31(+3.10%) |
Sep 06, 2024 | 10.07 | 10.52 | 9.970 | 9.990 | 86,335 | -0.23(-2.25%) |
Sep 05, 2024 | 10.25 | 10.25 | 10.16 | 10.22 | 86,617 | -0.17(-1.62%) |
Sep 04, 2024 | 10.29 | 10.43 | 10.29 | 10.39 | 60,487 | +0.08(+0.76%) |
Sep 03, 2024 | 10.00 | 10.38 | 10.00 | 10.31 | 77,511 | -0.06(-0.58%) |
Aug 30, 2024 | 10.44 | 10.45 | 10.29 | 10.37 | 79,057 | -0.05(-0.48%) |
Aug 29, 2024 | 10.52 | 10.56 | 10.41 | 10.42 | 39,959 | -0.05(-0.48%) |
Aug 28, 2024 | 10.50 | 10.55 | 10.47 | 10.47 | 36,526 | +0.02(+0.19%) |
Aug 27, 2024 | 10.23 | 10.49 | 10.23 | 10.45 | 46,459 | +0.11(+1.06%) |
Aug 26, 2024 | 10.05 | 10.70 | 10.05 | 10.34 | 43,055 | -0.36(-3.36%) |
Aug 23, 2024 | 10.56 | 10.70 | 10.53 | 10.70 | 46,541 | +0.10(+0.94%) |
Aug 22, 2024 | 10.75 | 10.75 | 10.60 | 10.60 | 46,761 | +0.40(+3.92%) |
Aug 21, 2024 | 10.54 | 10.55 | 9.760 | 10.20 | 42,975 | +0.11(+1.08%) |
Aug 20, 2024 | 10.05 | 10.16 | 10.02 | 10.09 | 81,970 | +0.08(+0.81%) |
Aug 19, 2024 | 9.670 | 10.03 | 9.670 | 10.01 | 114,285 | +0.25(+2.56%) |
Aug 16, 2024 | 10.11 | 10.11 | 9.750 | 9.760 | 116,348 | -0.02(-0.20%) |
Aug 15, 2024 | 9.780 | 9.780 | 9.500 | 9.780 | 127,545 | +0.08(+0.81%) |
Aug 14, 2024 | 9.710 | 9.730 | 9.680 | 9.701 | 117,560 | +0.04(+0.42%) |
Aug 13, 2024 | 9.230 | 9.970 | 9.230 | 9.660 | 135,728 | +0.29(+3.09%) |
Aug 12, 2024 | 9.020 | 9.440 | 9.020 | 9.370 | 151,289 | -0.02(-0.21%) |
Aug 09, 2024 | 9.250 | 9.450 | 9.250 | 9.390 | 216,507 | +0.10(+1.08%) |
Aug 08, 2024 | 9.158 | 9.360 | 9.080 | 9.290 | 284,677 | +0.06(+0.65%) |
Aug 07, 2024 | 9.120 | 9.400 | 9.120 | 9.230 | 498,505 | +0.41(+4.65%) |
Aug 06, 2024 | 8.660 | 9.000 | 8.650 | 8.820 | 577,080 | -0.08(-0.90%) |
Aug 05, 2024 | 8.880 | 8.979 | 8.420 | 8.900 | 148,162 | -0.25(-2.79%) |
Aug 02, 2024 | 9.180 | 9.350 | 9.050 | 9.155 | 149,805 | -0.25(-2.61%) |
Aug 01, 2024 | 9.460 | 9.575 | 9.370 | 9.400 | 143,527 | -0.12(-1.26%) |
Jul 31, 2024 | 9.692 | 9.692 | 9.350 | 9.520 | 264,649 | +0.07(+0.74%) |
Jul 30, 2024 | 9.440 | 9.533 | 9.340 | 9.450 | 339,000 | +0.16(+1.72%) |
Jul 29, 2024 | 9.310 | 9.380 | 9.090 | 9.290 | 1,289,324 | +0.04(+0.43%) |
Jul 26, 2024 | 10.00 | 10.05 | 9.180 | 9.250 | 424,421 | -1.37(-12.90%) |
Jul 25, 2024 | 10.59 | 10.70 | 10.51 | 10.62 | 61,508 | +0.20(+1.89%) |
Jul 24, 2024 | 10.52 | 10.58 | 10.42 | 10.42 | 39,608 | -0.07(-0.70%) |
Jul 23, 2024 | 10.16 | 10.52 | 10.16 | 10.50 | 48,660 | +0.03(+0.25%) |
Jul 22, 2024 | 10.46 | 10.47 | 10.43 | 10.47 | 48,386 | +0.09(+0.87%) |
Jul 19, 2024 | 10.44 | 10.47 | 10.38 | 10.38 | 33,042 | -0.16(-1.52%) |
Jul 18, 2024 | 10.51 | 10.66 | 10.49 | 10.54 | 79,929 | +0.07(+0.67%) |
Jul 17, 2024 | 10.48 | 10.51 | 10.47 | 10.47 | 40,210 | +0.12(+1.16%) |
Jul 16, 2024 | 10.31 | 10.37 | 10.31 | 10.35 | 38,050 | -0.32(-3.00%) |
Jul 15, 2024 | 10.62 | 10.89 | 10.59 | 10.67 | 31,609 | -0.23(-2.11%) |
Jul 12, 2024 | 11.02 | 11.09 | 10.62 | 10.90 | 75,344 | +0.10(+0.93%) |
Jul 11, 2024 | 10.84 | 10.86 | 10.40 | 10.80 | 235,268 | +0.47(+4.55%) |
Jul 10, 2024 | 10.23 | 10.33 | 10.23 | 10.33 | 54,934 | +0.12(+1.18%) |
Jul 09, 2024 | 10.21 | 10.23 | 10.15 | 10.21 | 48,001 | +0.11(+1.09%) |
Jul 08, 2024 | 9.780 | 10.11 | 9.780 | 10.10 | 184,623 | +0.06(+0.60%) |
Jul 05, 2024 | 9.770 | 10.25 | 9.770 | 10.04 | 97,459 | +0.21(+2.14%) |
Jul 03, 2024 | 10.04 | 10.06 | 9.820 | 9.830 | 1,235,131 | -0.36(-3.53%) |
Jul 02, 2024 | 10.10 | 10.37 | 10.10 | 10.19 | 333,043 | -0.10(-0.97%) |