Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 11.06 | 11.44 | 11.00 | 11.32 | 295,028 | +0.25(+2.26%) |
Sep 13, 2024 | 10.95 | 11.10 | 10.95 | 11.07 | 143,930 | +0.02(+0.18%) |
Sep 12, 2024 | 10.89 | 11.17 | 10.80 | 11.05 | 202,078 | +0.18(+1.66%) |
Sep 11, 2024 | 10.74 | 10.97 | 10.71 | 10.87 | 268,013 | -0.10(-0.91%) |
Sep 10, 2024 | 11.05 | 11.25 | 10.71 | 10.97 | 343,381 | -0.20(-1.79%) |
Sep 09, 2024 | 10.14 | 11.24 | 10.00 | 11.17 | 775,530 | +1.46(+15.04%) |
Sep 06, 2024 | 9.885 | 10.02 | 9.700 | 9.710 | 180,884 | -0.24(-2.41%) |
Sep 05, 2024 | 9.690 | 10.01 | 9.690 | 9.950 | 301,518 | +0.20(+2.05%) |
Sep 04, 2024 | 9.760 | 9.900 | 9.570 | 9.750 | 489,604 | +0.35(+3.72%) |
Sep 03, 2024 | 9.120 | 9.400 | 9.000 | 9.400 | 708,105 | +0.70(+8.05%) |
Aug 30, 2024 | 8.510 | 8.900 | 8.510 | 8.700 | 268,341 | +0.20(+2.30%) |
Aug 29, 2024 | 8.500 | 8.660 | 8.430 | 8.504 | 366,025 | -0.04(-0.42%) |
Aug 28, 2024 | 8.560 | 8.900 | 8.430 | 8.540 | 458,036 | -0.09(-1.04%) |
Aug 27, 2024 | 8.940 | 9.180 | 8.530 | 8.630 | 1,235,899 | -0.95(-9.92%) |
Aug 26, 2024 | 9.600 | 9.750 | 9.560 | 9.580 | 203,955 | -0.02(-0.21%) |
Aug 23, 2024 | 9.610 | 10.00 | 9.500 | 9.600 | 557,903 | -0.15(-1.54%) |
Aug 22, 2024 | 9.890 | 10.00 | 9.600 | 9.750 | 169,230 | -0.15(-1.52%) |
Aug 21, 2024 | 9.760 | 10.04 | 9.760 | 9.900 | 161,069 | +0.00(+0.00%) |
Aug 20, 2024 | 10.20 | 10.27 | 9.680 | 9.900 | 273,409 | -0.39(-3.79%) |
Aug 19, 2024 | 10.29 | 10.45 | 9.930 | 10.29 | 146,909 | +0.09(+0.88%) |
Aug 16, 2024 | 10.11 | 10.20 | 9.810 | 10.20 | 199,385 | +0.19(+1.90%) |
Aug 15, 2024 | 10.08 | 10.16 | 9.970 | 10.01 | 193,417 | +0.08(+0.81%) |
Aug 14, 2024 | 9.400 | 10.17 | 9.400 | 9.930 | 165,394 | +0.26(+2.69%) |
Aug 13, 2024 | 9.790 | 9.980 | 9.650 | 9.670 | 252,966 | -0.03(-0.31%) |
Aug 12, 2024 | 9.910 | 10.15 | 9.645 | 9.700 | 238,275 | -0.30(-3.00%) |
Aug 09, 2024 | 10.58 | 10.59 | 9.950 | 10.00 | 256,888 | -0.28(-2.72%) |
Aug 08, 2024 | 9.030 | 10.39 | 9.030 | 10.28 | 392,793 | +1.14(+12.47%) |
Aug 07, 2024 | 9.400 | 9.950 | 9.110 | 9.140 | 302,242 | -0.59(-6.06%) |
Aug 06, 2024 | 8.840 | 9.850 | 8.830 | 9.730 | 449,065 | +1.08(+12.49%) |
Aug 05, 2024 | 8.350 | 8.980 | 8.040 | 8.650 | 670,865 | -0.55(-5.98%) |
Aug 02, 2024 | 9.940 | 9.940 | 9.100 | 9.200 | 325,475 | -0.74(-7.44%) |
Aug 01, 2024 | 10.10 | 10.21 | 9.900 | 9.940 | 155,077 | -0.16(-1.58%) |
Jul 31, 2024 | 9.930 | 10.44 | 9.930 | 10.10 | 269,009 | -0.07(-0.69%) |
Jul 30, 2024 | 9.980 | 10.25 | 9.960 | 10.17 | 94,196 | +0.12(+1.14%) |
Jul 29, 2024 | 10.08 | 10.42 | 9.970 | 10.05 | 182,459 | +0.00(+0.05%) |
Jul 26, 2024 | 9.900 | 10.30 | 9.900 | 10.05 | 159,719 | +0.12(+1.21%) |
Jul 25, 2024 | 10.21 | 10.45 | 9.900 | 9.930 | 332,003 | -0.48(-4.65%) |
Jul 24, 2024 | 10.76 | 11.17 | 10.32 | 10.41 | 263,617 | -0.56(-5.06%) |
Jul 23, 2024 | 10.53 | 11.23 | 10.53 | 10.97 | 463,316 | +0.22(+2.05%) |
Jul 22, 2024 | 10.37 | 10.75 | 10.32 | 10.75 | 283,558 | +0.39(+3.78%) |
Jul 19, 2024 | 10.52 | 10.52 | 10.13 | 10.36 | 369,378 | -0.12(-1.15%) |
Jul 18, 2024 | 10.45 | 10.61 | 10.25 | 10.48 | 446,423 | +0.04(+0.38%) |
Jul 17, 2024 | 10.07 | 10.50 | 10.06 | 10.44 | 227,994 | +0.23(+2.23%) |
Jul 16, 2024 | 9.630 | 10.48 | 9.630 | 10.21 | 364,271 | +0.21(+2.12%) |
Jul 15, 2024 | 10.00 | 10.28 | 9.590 | 10.00 | 259,165 | +0.00(+0.00%) |
Jul 12, 2024 | 9.907 | 10.26 | 9.674 | 10.00 | 322,120 | +0.10(+1.01%) |
Jul 11, 2024 | 9.188 | 9.950 | 9.110 | 9.900 | 383,459 | +0.71(+7.73%) |
Jul 10, 2024 | 9.145 | 9.400 | 9.100 | 9.190 | 149,113 | +0.05(+0.55%) |
Jul 09, 2024 | 9.270 | 9.320 | 9.020 | 9.140 | 232,063 | -0.12(-1.30%) |
Jul 08, 2024 | 9.260 | 9.400 | 9.150 | 9.260 | 185,968 | +0.01(+0.11%) |
Jul 05, 2024 | 9.300 | 9.500 | 9.100 | 9.250 | 401,742 | -0.05(-0.54%) |
Jul 03, 2024 | 9.180 | 9.480 | 9.130 | 9.300 | 193,109 | +0.17(+1.86%) |
Jul 02, 2024 | 9.330 | 9.400 | 9.040 | 9.130 | 268,422 | -0.15(-1.67%) |