Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 10.77 | 10.82 | 10.51 | 10.55 | 32,289 | -0.35(-3.21%) |
Sep 24, 2024 | 10.20 | 11.11 | 9.970 | 10.90 | 131,103 | +0.97(+9.82%) |
Sep 23, 2024 | 9.820 | 10.16 | 9.720 | 9.925 | 59,220 | +0.14(+1.38%) |
Sep 20, 2024 | 9.440 | 9.930 | 9.350 | 9.790 | 55,839 | +0.49(+5.27%) |
Sep 19, 2024 | 9.420 | 9.420 | 9.273 | 9.300 | 11,737 | +0.05(+0.54%) |
Sep 18, 2024 | 9.290 | 9.479 | 9.250 | 9.250 | 10,103 | -0.11(-1.18%) |
Sep 17, 2024 | 9.500 | 9.500 | 9.270 | 9.360 | 23,703 | -0.09(-0.95%) |
Sep 16, 2024 | 9.310 | 9.470 | 9.270 | 9.450 | 19,249 | +0.19(+2.05%) |
Sep 13, 2024 | 9.340 | 9.550 | 9.170 | 9.260 | 31,824 | +0.07(+0.76%) |
Sep 12, 2024 | 9.020 | 9.270 | 9.020 | 9.190 | 23,512 | +0.14(+1.55%) |
Sep 11, 2024 | 9.130 | 9.150 | 9.050 | 9.050 | 13,125 | -0.04(-0.44%) |
Sep 10, 2024 | 8.950 | 9.120 | 8.900 | 9.090 | 12,211 | +0.20(+2.25%) |
Sep 09, 2024 | 8.970 | 9.170 | 8.890 | 8.890 | 37,511 | -0.19(-2.09%) |
Sep 06, 2024 | 9.070 | 9.200 | 8.880 | 9.080 | 37,437 | -0.06(-0.71%) |
Sep 05, 2024 | 9.390 | 9.410 | 9.130 | 9.145 | 35,789 | -0.22(-2.35%) |
Sep 04, 2024 | 9.250 | 9.390 | 9.250 | 9.365 | 17,413 | +0.02(+0.16%) |
Sep 03, 2024 | 9.590 | 9.600 | 9.160 | 9.350 | 50,472 | -0.24(-2.50%) |
Aug 30, 2024 | 9.740 | 9.880 | 9.540 | 9.590 | 41,098 | -0.25(-2.49%) |
Aug 29, 2024 | 9.845 | 9.895 | 9.736 | 9.835 | 45,874 | -0.04(-0.40%) |
Aug 28, 2024 | 9.944 | 9.980 | 9.765 | 9.875 | 19,742 | -0.06(-0.60%) |
Aug 27, 2024 | 10.08 | 10.14 | 9.895 | 9.934 | 22,196 | -0.02(-0.20%) |
Aug 26, 2024 | 10.09 | 10.21 | 9.944 | 9.954 | 35,203 | -0.16(-1.57%) |
Aug 23, 2024 | 10.22 | 10.23 | 9.964 | 10.11 | 20,814 | -0.00(-0.05%) |
Aug 22, 2024 | 10.51 | 10.51 | 9.965 | 10.12 | 43,491 | -0.33(-3.19%) |
Aug 21, 2024 | 10.58 | 10.70 | 10.28 | 10.45 | 23,810 | +0.03(+0.29%) |
Aug 20, 2024 | 10.76 | 10.91 | 10.30 | 10.42 | 67,326 | -0.15(-1.41%) |
Aug 19, 2024 | 10.15 | 10.66 | 10.15 | 10.57 | 26,144 | +0.18(+1.72%) |
Aug 16, 2024 | 10.21 | 10.69 | 10.21 | 10.39 | 20,602 | -0.25(-2.34%) |
Aug 15, 2024 | 10.37 | 10.68 | 10.22 | 10.64 | 36,374 | +0.40(+3.88%) |
Aug 14, 2024 | 10.43 | 10.53 | 10.20 | 10.24 | 19,599 | -0.02(-0.19%) |
Aug 13, 2024 | 9.726 | 10.30 | 9.726 | 10.26 | 51,855 | +0.53(+5.41%) |
Aug 12, 2024 | 9.954 | 10.01 | 9.676 | 9.736 | 23,979 | -0.30(-2.97%) |
Aug 09, 2024 | 10.08 | 10.11 | 9.865 | 10.03 | 9,457 | +0.12(+1.20%) |
Aug 08, 2024 | 9.745 | 10.02 | 9.745 | 9.915 | 15,907 | +0.11(+1.12%) |
Aug 07, 2024 | 9.805 | 9.944 | 9.720 | 9.805 | 21,015 | +0.07(+0.72%) |
Aug 06, 2024 | 9.686 | 9.845 | 9.686 | 9.736 | 17,567 | +0.29(+3.05%) |
Aug 05, 2024 | 9.994 | 10.02 | 9.069 | 9.447 | 79,311 | -0.51(-5.09%) |
Aug 02, 2024 | 10.10 | 10.10 | 9.736 | 9.954 | 35,133 | -0.15(-1.48%) |
Aug 01, 2024 | 10.29 | 10.29 | 10.04 | 10.10 | 13,782 | -0.18(-1.74%) |
Jul 31, 2024 | 10.31 | 10.58 | 10.24 | 10.28 | 26,385 | -0.01(-0.13%) |
Jul 30, 2024 | 10.31 | 10.59 | 10.25 | 10.30 | 46,354 | +0.00(+0.00%) |
Jul 29, 2024 | 10.25 | 10.43 | 10.10 | 10.30 | 39,214 | +0.22(+2.15%) |
Jul 26, 2024 | 10.09 | 10.17 | 10.07 | 10.08 | 11,419 | +0.01(+0.10%) |
Jul 25, 2024 | 9.745 | 10.09 | 9.745 | 10.07 | 27,375 | +0.22(+2.20%) |
Jul 24, 2024 | 10.04 | 10.15 | 9.833 | 9.853 | 33,823 | -0.05(-0.50%) |
Jul 23, 2024 | 10.12 | 10.25 | 9.853 | 9.902 | 51,209 | -0.33(-3.27%) |
Jul 22, 2024 | 10.07 | 10.53 | 9.912 | 10.24 | 43,521 | +0.38(+3.90%) |
Jul 19, 2024 | 9.843 | 9.961 | 9.725 | 9.853 | 33,188 | +0.01(+0.15%) |
Jul 18, 2024 | 9.863 | 10.06 | 9.730 | 9.838 | 39,413 | -0.12(-1.24%) |
Jul 17, 2024 | 9.863 | 10.25 | 9.863 | 9.961 | 45,343 | +0.13(+1.30%) |
Jul 16, 2024 | 9.892 | 10.05 | 9.804 | 9.833 | 34,810 | -0.25(-2.44%) |
Jul 15, 2024 | 9.961 | 10.27 | 9.764 | 10.08 | 35,694 | -0.06(-0.58%) |
Jul 12, 2024 | 9.439 | 10.17 | 9.439 | 10.14 | 34,244 | +0.79(+8.43%) |
Jul 11, 2024 | 9.439 | 9.557 | 9.262 | 9.351 | 59,594 | -0.07(-0.73%) |
Jul 10, 2024 | 9.587 | 9.587 | 9.360 | 9.419 | 22,555 | -0.09(-0.93%) |
Jul 09, 2024 | 9.814 | 9.843 | 9.459 | 9.508 | 39,813 | -0.23(-2.36%) |
Jul 08, 2024 | 9.370 | 9.755 | 9.349 | 9.738 | 26,061 | +0.45(+4.80%) |
Jul 05, 2024 | 9.459 | 9.607 | 9.055 | 9.291 | 72,445 | -0.30(-3.08%) |
Jul 03, 2024 | 9.715 | 9.715 | 9.370 | 9.587 | 63,164 | -0.19(-1.92%) |
Jul 02, 2024 | 10.37 | 10.45 | 9.666 | 9.774 | 44,070 | -0.59(-5.70%) |