Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.010 | 8.230 | 7.800 | 7.850 | 112,554 | -0.12(-1.51%) |
Sep 26, 2024 | 7.900 | 8.000 | 7.799 | 7.970 | 109,892 | +0.12(+1.53%) |
Sep 25, 2024 | 8.140 | 8.140 | 7.740 | 7.850 | 151,778 | -0.27(-3.33%) |
Sep 24, 2024 | 8.040 | 8.190 | 8.000 | 8.120 | 101,360 | +0.03(+0.37%) |
Sep 23, 2024 | 8.230 | 8.270 | 8.090 | 8.090 | 117,042 | -0.15(-1.82%) |
Sep 20, 2024 | 8.480 | 8.560 | 8.240 | 8.240 | 85,655 | -0.31(-3.63%) |
Sep 19, 2024 | 8.450 | 8.785 | 8.410 | 8.550 | 84,227 | +0.12(+1.42%) |
Sep 18, 2024 | 8.470 | 8.668 | 8.410 | 8.430 | 226,719 | -0.05(-0.59%) |
Sep 17, 2024 | 8.560 | 8.630 | 8.423 | 8.480 | 72,985 | -0.12(-1.40%) |
Sep 16, 2024 | 8.570 | 8.720 | 8.560 | 8.600 | 60,944 | +0.04(+0.47%) |
Sep 13, 2024 | 8.720 | 8.930 | 8.550 | 8.560 | 84,622 | -0.04(-0.47%) |
Sep 12, 2024 | 8.540 | 8.690 | 8.512 | 8.600 | 139,672 | +0.05(+0.58%) |
Sep 11, 2024 | 8.640 | 8.640 | 8.160 | 8.550 | 279,459 | -0.10(-1.16%) |
Sep 10, 2024 | 9.510 | 9.650 | 8.420 | 8.650 | 877,327 | -1.34(-13.41%) |
Sep 09, 2024 | 10.01 | 10.19 | 9.950 | 9.990 | 137,667 | -0.11(-1.09%) |
Sep 06, 2024 | 10.40 | 10.40 | 10.08 | 10.10 | 59,263 | -0.26(-2.51%) |
Sep 05, 2024 | 10.65 | 10.65 | 10.31 | 10.36 | 54,145 | -0.27(-2.54%) |
Sep 04, 2024 | 10.75 | 10.85 | 10.61 | 10.63 | 71,270 | +0.04(+0.38%) |
Sep 03, 2024 | 10.65 | 10.72 | 10.50 | 10.59 | 44,719 | -0.05(-0.47%) |
Aug 30, 2024 | 11.10 | 11.11 | 10.64 | 10.64 | 91,095 | -0.43(-3.88%) |
Aug 29, 2024 | 11.28 | 11.39 | 10.99 | 11.07 | 52,980 | -0.03(-0.27%) |
Aug 28, 2024 | 10.80 | 11.41 | 10.10 | 11.10 | 771,754 | +1.00(+9.90%) |
Aug 27, 2024 | 9.940 | 10.40 | 9.920 | 10.10 | 100,357 | +0.07(+0.70%) |
Aug 26, 2024 | 9.940 | 10.09 | 9.910 | 10.03 | 119,310 | +0.08(+0.80%) |
Aug 23, 2024 | 9.950 | 10.09 | 9.950 | 9.950 | 33,985 | +0.03(+0.30%) |
Aug 22, 2024 | 10.08 | 10.08 | 9.920 | 9.920 | 16,234 | -0.20(-1.98%) |
Aug 21, 2024 | 10.17 | 10.20 | 10.09 | 10.12 | 12,568 | -0.04(-0.39%) |
Aug 20, 2024 | 10.11 | 10.21 | 10.01 | 10.16 | 28,900 | -0.04(-0.39%) |
Aug 19, 2024 | 10.18 | 10.22 | 10.14 | 10.20 | 51,977 | +0.02(+0.20%) |
Aug 16, 2024 | 10.15 | 10.25 | 10.10 | 10.18 | 22,714 | +0.02(+0.20%) |
Aug 15, 2024 | 10.11 | 10.24 | 10.09 | 10.16 | 34,964 | +0.09(+0.89%) |
Aug 14, 2024 | 10.18 | 10.24 | 10.02 | 10.07 | 26,868 | -0.05(-0.49%) |
Aug 13, 2024 | 9.950 | 10.15 | 9.920 | 10.12 | 43,811 | +0.22(+2.22%) |
Aug 12, 2024 | 10.00 | 10.11 | 9.830 | 9.900 | 57,936 | -0.10(-1.00%) |
Aug 09, 2024 | 10.18 | 10.41 | 9.971 | 10.00 | 55,315 | -0.16(-1.57%) |
Aug 08, 2024 | 10.10 | 10.28 | 10.09 | 10.16 | 36,056 | +0.16(+1.60%) |
Aug 07, 2024 | 10.25 | 10.25 | 10.00 | 10.00 | 14,271 | -0.11(-1.09%) |
Aug 06, 2024 | 9.950 | 10.35 | 9.950 | 10.11 | 38,564 | +0.16(+1.61%) |
Aug 05, 2024 | 9.710 | 10.09 | 9.710 | 9.950 | 110,721 | -0.17(-1.68%) |
Aug 02, 2024 | 10.51 | 10.91 | 9.765 | 10.12 | 147,991 | -0.69(-6.38%) |
Aug 01, 2024 | 11.32 | 11.32 | 10.73 | 10.81 | 21,667 | -0.29(-2.61%) |
Jul 31, 2024 | 10.95 | 11.36 | 10.93 | 11.10 | 31,588 | +0.17(+1.56%) |
Jul 30, 2024 | 11.00 | 11.03 | 10.82 | 10.93 | 20,026 | -0.07(-0.64%) |
Jul 29, 2024 | 11.08 | 11.23 | 10.97 | 11.00 | 108,194 | -0.05(-0.45%) |
Jul 26, 2024 | 11.00 | 11.26 | 10.99 | 11.05 | 68,982 | +0.09(+0.82%) |
Jul 25, 2024 | 11.11 | 11.12 | 10.94 | 10.96 | 25,691 | -0.05(-0.45%) |
Jul 24, 2024 | 11.03 | 11.30 | 11.00 | 11.01 | 47,669 | -0.01(-0.09%) |
Jul 23, 2024 | 11.18 | 11.18 | 10.94 | 11.02 | 42,220 | -0.15(-1.34%) |
Jul 22, 2024 | 11.14 | 11.25 | 11.11 | 11.17 | 32,759 | +0.00(+0.00%) |
Jul 19, 2024 | 11.31 | 11.34 | 11.16 | 11.17 | 12,268 | +0.00(+0.00%) |
Jul 18, 2024 | 11.60 | 11.61 | 11.15 | 11.17 | 28,770 | -0.40(-3.46%) |
Jul 17, 2024 | 11.73 | 11.78 | 11.48 | 11.57 | 78,416 | +0.04(+0.35%) |
Jul 16, 2024 | 11.21 | 11.74 | 11.21 | 11.53 | 63,468 | +0.38(+3.41%) |
Jul 15, 2024 | 11.22 | 11.25 | 11.09 | 11.15 | 32,712 | -0.07(-0.62%) |
Jul 12, 2024 | 11.08 | 11.25 | 11.05 | 11.22 | 83,815 | +0.15(+1.36%) |
Jul 11, 2024 | 11.08 | 11.19 | 10.98 | 11.07 | 17,095 | +0.05(+0.45%) |
Jul 10, 2024 | 11.09 | 11.16 | 11.00 | 11.02 | 24,550 | +0.01(+0.09%) |
Jul 09, 2024 | 10.95 | 11.14 | 10.75 | 11.01 | 51,938 | -0.04(-0.36%) |
Jul 08, 2024 | 11.17 | 11.19 | 10.92 | 11.05 | 79,982 | -0.15(-1.34%) |
Jul 05, 2024 | 11.10 | 11.22 | 11.04 | 11.20 | 37,734 | +0.12(+1.08%) |
Jul 03, 2024 | 11.11 | 11.12 | 10.98 | 11.08 | 10,934 | +0.08(+0.73%) |
Jul 02, 2024 | 11.01 | 11.13 | 10.97 | 11.00 | 69,909 | -0.13(-1.17%) |