Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.67 | 10.86 | 10.53 | 10.69 | 601,096 | +0.19(+1.81%) |
Sep 25, 2024 | 10.52 | 10.79 | 10.38 | 10.50 | 294,910 | -0.03(-0.28%) |
Sep 24, 2024 | 10.63 | 10.77 | 10.36 | 10.53 | 428,861 | +0.03(+0.29%) |
Sep 23, 2024 | 10.34 | 10.59 | 10.16 | 10.50 | 590,816 | +0.09(+0.86%) |
Sep 20, 2024 | 10.50 | 10.62 | 10.26 | 10.41 | 1,835,504 | +0.15(+1.46%) |
Sep 19, 2024 | 10.60 | 10.66 | 10.26 | 10.26 | 339,735 | -0.09(-0.87%) |
Sep 18, 2024 | 10.39 | 10.86 | 10.24 | 10.35 | 408,257 | -0.06(-0.58%) |
Sep 17, 2024 | 10.50 | 10.78 | 10.30 | 10.41 | 636,182 | -0.03(-0.29%) |
Sep 16, 2024 | 10.10 | 10.57 | 10.09 | 10.44 | 590,428 | +0.32(+3.16%) |
Sep 13, 2024 | 9.150 | 10.21 | 9.050 | 10.12 | 541,655 | +1.12(+12.44%) |
Sep 12, 2024 | 8.770 | 9.010 | 8.730 | 9.000 | 506,435 | +0.21(+2.39%) |
Sep 11, 2024 | 8.770 | 8.870 | 8.610 | 8.790 | 360,298 | +0.02(+0.23%) |
Sep 10, 2024 | 8.800 | 8.859 | 8.590 | 8.770 | 566,762 | +0.01(+0.11%) |
Sep 09, 2024 | 9.010 | 9.220 | 8.740 | 8.760 | 631,510 | -0.25(-2.77%) |
Sep 06, 2024 | 8.920 | 9.065 | 8.740 | 9.010 | 502,640 | +0.04(+0.45%) |
Sep 05, 2024 | 9.160 | 9.220 | 8.970 | 8.970 | 435,988 | -0.10(-1.10%) |
Sep 04, 2024 | 9.090 | 9.210 | 8.910 | 9.070 | 531,233 | -0.07(-0.77%) |
Sep 03, 2024 | 8.800 | 9.170 | 8.710 | 9.140 | 748,633 | +0.29(+3.28%) |
Aug 30, 2024 | 9.440 | 9.440 | 8.840 | 8.850 | 1,003,477 | -0.53(-5.65%) |
Aug 29, 2024 | 9.580 | 9.605 | 9.325 | 9.380 | 454,111 | -0.10(-1.05%) |
Aug 28, 2024 | 9.670 | 9.820 | 9.400 | 9.480 | 351,039 | -0.25(-2.57%) |
Aug 27, 2024 | 9.810 | 10.00 | 9.730 | 9.730 | 472,608 | -0.25(-2.51%) |
Aug 26, 2024 | 9.790 | 10.17 | 9.780 | 9.980 | 598,467 | +0.05(+0.50%) |
Aug 23, 2024 | 9.560 | 10.10 | 9.560 | 9.930 | 437,132 | +0.37(+3.87%) |
Aug 22, 2024 | 9.800 | 9.990 | 9.540 | 9.560 | 643,047 | -0.27(-2.75%) |
Aug 21, 2024 | 9.050 | 9.940 | 9.020 | 9.830 | 952,886 | +0.82(+9.10%) |
Aug 20, 2024 | 8.850 | 9.010 | 8.810 | 9.010 | 496,097 | +0.09(+1.01%) |
Aug 19, 2024 | 9.000 | 9.140 | 8.860 | 8.920 | 477,518 | -0.08(-0.89%) |
Aug 16, 2024 | 9.010 | 9.110 | 8.830 | 9.000 | 568,634 | +0.11(+1.24%) |
Aug 15, 2024 | 8.750 | 9.040 | 8.710 | 8.890 | 873,159 | +0.41(+4.83%) |
Aug 14, 2024 | 8.950 | 9.060 | 8.480 | 8.480 | 846,425 | -0.50(-5.57%) |
Aug 13, 2024 | 8.890 | 9.430 | 8.880 | 8.980 | 1,210,031 | +0.21(+2.39%) |
Aug 12, 2024 | 8.930 | 9.080 | 8.460 | 8.770 | 1,131,856 | -0.01(-0.11%) |
Aug 09, 2024 | 8.390 | 9.230 | 7.780 | 8.780 | 1,870,136 | -0.90(-9.30%) |
Aug 08, 2024 | 9.800 | 9.880 | 9.440 | 9.680 | 1,055,975 | +0.00(+0.00%) |
Aug 07, 2024 | 10.18 | 10.18 | 9.500 | 9.680 | 883,466 | -0.36(-3.59%) |
Aug 06, 2024 | 9.970 | 10.31 | 9.910 | 10.04 | 912,175 | +0.06(+0.60%) |
Aug 05, 2024 | 9.490 | 10.35 | 9.490 | 9.980 | 1,095,762 | -0.07(-0.70%) |
Aug 02, 2024 | 9.850 | 10.11 | 9.630 | 10.05 | 995,584 | -0.20(-1.95%) |
Aug 01, 2024 | 10.17 | 10.61 | 10.09 | 10.25 | 1,269,229 | +0.06(+0.59%) |
Jul 31, 2024 | 10.17 | 10.55 | 10.01 | 10.19 | 992,279 | +0.10(+0.99%) |
Jul 30, 2024 | 9.890 | 10.26 | 9.830 | 10.09 | 773,031 | +0.15(+1.51%) |
Jul 29, 2024 | 9.710 | 10.04 | 9.600 | 9.940 | 939,797 | +0.25(+2.58%) |
Jul 26, 2024 | 10.30 | 10.30 | 9.540 | 9.690 | 1,102,069 | -0.43(-4.25%) |
Jul 25, 2024 | 9.560 | 10.16 | 9.400 | 10.12 | 1,999,441 | +0.55(+5.75%) |
Jul 24, 2024 | 9.510 | 9.890 | 9.240 | 9.570 | 1,237,165 | -0.10(-1.03%) |
Jul 23, 2024 | 9.900 | 10.05 | 9.640 | 9.670 | 826,223 | -0.29(-2.91%) |
Jul 22, 2024 | 11.08 | 11.48 | 9.751 | 9.960 | 1,609,156 | -1.70(-14.58%) |
Jul 19, 2024 | 11.56 | 11.93 | 11.22 | 11.66 | 746,326 | +0.07(+0.60%) |
Jul 18, 2024 | 12.39 | 12.48 | 11.47 | 11.59 | 563,871 | -0.92(-7.35%) |
Jul 17, 2024 | 11.97 | 12.57 | 11.97 | 12.51 | 545,073 | +0.38(+3.13%) |
Jul 16, 2024 | 12.00 | 12.27 | 11.97 | 12.13 | 547,575 | +0.24(+2.02%) |
Jul 15, 2024 | 11.98 | 12.43 | 11.75 | 11.89 | 656,817 | -0.17(-1.41%) |
Jul 12, 2024 | 12.15 | 12.22 | 11.81 | 12.06 | 652,043 | +0.07(+0.58%) |
Jul 11, 2024 | 11.70 | 12.04 | 11.50 | 11.99 | 855,187 | +0.59(+5.18%) |
Jul 10, 2024 | 12.00 | 12.01 | 11.38 | 11.40 | 647,101 | -0.47(-3.96%) |
Jul 09, 2024 | 12.65 | 12.71 | 11.81 | 11.87 | 1,246,963 | -0.91(-7.12%) |
Jul 08, 2024 | 12.36 | 12.83 | 12.21 | 12.78 | 625,264 | +0.55(+4.50%) |
Jul 05, 2024 | 12.22 | 12.38 | 12.03 | 12.23 | 804,615 | -0.01(-0.08%) |
Jul 03, 2024 | 12.45 | 12.50 | 12.06 | 12.24 | 299,509 | -0.08(-0.65%) |
Jul 02, 2024 | 12.17 | 12.36 | 12.11 | 12.32 | 400,856 | +0.23(+1.90%) |
|