Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.700 | 9.865 | 9.610 | 9.760 | 429,466 | +0.15(+1.56%) |
Sep 26, 2024 | 9.470 | 9.625 | 9.450 | 9.610 | 528,876 | +0.23(+2.45%) |
Sep 25, 2024 | 9.460 | 9.460 | 9.335 | 9.380 | 447,289 | -0.09(-0.95%) |
Sep 24, 2024 | 9.480 | 9.585 | 9.370 | 9.470 | 678,691 | +0.04(+0.42%) |
Sep 23, 2024 | 9.470 | 9.560 | 9.390 | 9.430 | 493,573 | -0.02(-0.21%) |
Sep 20, 2024 | 9.510 | 9.595 | 9.405 | 9.450 | 2,081,778 | -0.13(-1.36%) |
Sep 19, 2024 | 9.770 | 9.780 | 9.560 | 9.580 | 728,068 | -0.01(-0.10%) |
Sep 18, 2024 | 9.630 | 9.850 | 9.580 | 9.590 | 916,242 | -0.04(-0.42%) |
Sep 17, 2024 | 9.740 | 9.750 | 9.500 | 9.630 | 611,706 | -0.08(-0.82%) |
Sep 16, 2024 | 9.590 | 9.720 | 9.545 | 9.710 | 995,946 | +0.12(+1.25%) |
Sep 13, 2024 | 9.500 | 9.640 | 9.290 | 9.590 | 395,238 | +0.21(+2.24%) |
Sep 12, 2024 | 9.220 | 9.380 | 9.160 | 9.380 | 465,170 | +0.21(+2.29%) |
Sep 11, 2024 | 9.020 | 9.180 | 8.950 | 9.170 | 509,436 | +0.10(+1.10%) |
Sep 10, 2024 | 9.170 | 9.170 | 8.900 | 9.070 | 757,475 | -0.12(-1.31%) |
Sep 09, 2024 | 9.340 | 9.450 | 9.140 | 9.190 | 528,660 | -0.19(-2.03%) |
Sep 06, 2024 | 9.500 | 9.560 | 9.335 | 9.380 | 508,416 | -0.10(-1.05%) |
Sep 05, 2024 | 9.270 | 9.620 | 9.240 | 9.480 | 731,744 | +0.30(+3.27%) |
Sep 04, 2024 | 9.180 | 9.405 | 9.110 | 9.180 | 1,066,002 | -0.23(-2.44%) |
Sep 03, 2024 | 9.330 | 9.495 | 9.050 | 9.410 | 2,793,115 | -0.06(-0.63%) |
Aug 30, 2024 | 9.430 | 9.570 | 9.380 | 9.470 | 632,340 | +0.04(+0.42%) |
Aug 29, 2024 | 9.640 | 9.640 | 9.385 | 9.430 | 492,301 | -0.11(-1.15%) |
Aug 28, 2024 | 9.460 | 9.580 | 9.390 | 9.540 | 482,744 | +0.02(+0.21%) |
Aug 27, 2024 | 9.530 | 9.660 | 9.484 | 9.520 | 416,963 | -0.03(-0.31%) |
Aug 26, 2024 | 9.440 | 9.610 | 9.360 | 9.550 | 649,707 | +0.17(+1.81%) |
Aug 23, 2024 | 9.270 | 9.490 | 9.240 | 9.380 | 616,265 | +0.17(+1.85%) |
Aug 22, 2024 | 9.460 | 9.480 | 9.145 | 9.210 | 624,199 | -0.25(-2.64%) |
Aug 21, 2024 | 9.500 | 9.520 | 9.305 | 9.460 | 585,135 | +0.00(+0.00%) |
Aug 20, 2024 | 9.780 | 9.780 | 9.460 | 9.460 | 933,090 | -0.32(-3.27%) |
Aug 19, 2024 | 9.720 | 9.810 | 9.590 | 9.780 | 760,054 | -0.01(-0.10%) |
Aug 16, 2024 | 9.730 | 9.840 | 9.490 | 9.790 | 713,143 | +0.06(+0.62%) |
Aug 15, 2024 | 9.800 | 9.850 | 9.700 | 9.730 | 738,026 | +0.12(+1.25%) |
Aug 14, 2024 | 9.540 | 9.680 | 9.520 | 9.610 | 647,406 | +0.03(+0.31%) |
Aug 13, 2024 | 9.350 | 9.620 | 9.270 | 9.580 | 732,909 | +0.41(+4.47%) |
Aug 12, 2024 | 9.090 | 9.170 | 8.960 | 9.170 | 914,965 | +0.03(+0.33%) |
Aug 09, 2024 | 9.440 | 9.570 | 9.065 | 9.140 | 1,172,435 | -0.30(-3.18%) |
Aug 08, 2024 | 9.230 | 9.485 | 8.970 | 9.440 | 1,797,976 | +0.22(+2.39%) |
Aug 07, 2024 | 10.05 | 10.09 | 8.910 | 9.220 | 2,559,032 | -0.94(-9.25%) |
Aug 06, 2024 | 9.990 | 10.26 | 9.860 | 10.16 | 1,030,153 | +0.16(+1.60%) |
Aug 05, 2024 | 9.760 | 10.11 | 9.390 | 10.00 | 1,642,145 | -0.30(-2.91%) |
Aug 02, 2024 | 10.21 | 10.52 | 10.13 | 10.30 | 1,372,576 | -0.19(-1.81%) |
Aug 01, 2024 | 10.57 | 10.69 | 10.38 | 10.49 | 836,170 | -0.11(-1.04%) |
Jul 31, 2024 | 10.47 | 10.93 | 10.44 | 10.60 | 1,298,581 | +0.13(+1.24%) |
Jul 30, 2024 | 10.32 | 10.54 | 10.26 | 10.47 | 1,176,264 | +0.19(+1.85%) |
Jul 29, 2024 | 10.34 | 10.42 | 10.21 | 10.28 | 699,711 | -0.04(-0.39%) |
Jul 26, 2024 | 10.25 | 10.32 | 10.15 | 10.32 | 975,399 | +0.23(+2.33%) |
Jul 25, 2024 | 10.07 | 10.31 | 9.970 | 10.09 | 941,976 | +0.07(+0.65%) |
Jul 24, 2024 | 10.17 | 10.31 | 9.990 | 10.02 | 969,628 | -0.18(-1.76%) |
Jul 23, 2024 | 9.980 | 10.22 | 9.945 | 10.20 | 1,355,628 | +0.16(+1.59%) |
Jul 22, 2024 | 10.02 | 10.09 | 9.765 | 10.04 | 831,347 | +0.01(+0.10%) |
Jul 19, 2024 | 9.980 | 10.09 | 9.740 | 10.03 | 1,308,483 | +0.06(+0.60%) |
Jul 18, 2024 | 10.24 | 10.45 | 9.915 | 9.970 | 1,389,319 | -0.27(-2.64%) |
Jul 17, 2024 | 10.07 | 10.27 | 9.915 | 10.24 | 1,184,301 | +0.13(+1.29%) |
Jul 16, 2024 | 10.08 | 10.15 | 9.950 | 10.11 | 1,971,613 | +0.16(+1.61%) |
Jul 15, 2024 | 9.860 | 10.02 | 9.740 | 9.950 | 1,252,512 | +0.13(+1.32%) |
Jul 12, 2024 | 9.920 | 9.980 | 9.810 | 9.820 | 1,043,277 | -0.03(-0.30%) |
Jul 11, 2024 | 9.560 | 9.880 | 9.455 | 9.850 | 1,946,656 | +0.43(+4.56%) |
Jul 10, 2024 | 9.420 | 9.430 | 9.270 | 9.420 | 585,423 | +0.07(+0.75%) |
Jul 09, 2024 | 9.190 | 9.470 | 9.170 | 9.350 | 1,078,439 | +0.18(+1.96%) |
Jul 08, 2024 | 9.220 | 9.220 | 9.085 | 9.170 | 1,074,718 | +0.06(+0.66%) |
Jul 05, 2024 | 9.090 | 9.130 | 8.910 | 9.110 | 861,725 | -0.05(-0.55%) |
Jul 03, 2024 | 9.430 | 9.430 | 9.070 | 9.160 | 584,169 | -0.24(-2.55%) |
Jul 02, 2024 | 9.600 | 9.620 | 9.380 | 9.400 | 823,081 | -0.20(-2.08%) |
|