Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.80 | 12.19 | 11.39 | 11.39 | 25,681 | +0.16(+1.38%) |
Sep 26, 2024 | 11.12 | 11.65 | 10.95 | 11.23 | 7,772 | +0.08(+0.76%) |
Sep 25, 2024 | 10.10 | 11.15 | 10.10 | 11.15 | 7,465 | +0.88(+8.57%) |
Sep 24, 2024 | 10.55 | 10.99 | 10.27 | 10.27 | 9,303 | -0.43(-4.02%) |
Sep 23, 2024 | 10.20 | 10.95 | 10.10 | 10.70 | 14,704 | +0.30(+2.88%) |
Sep 20, 2024 | 10.52 | 10.68 | 10.06 | 10.40 | 37,402 | -0.19(-1.75%) |
Sep 19, 2024 | 10.56 | 10.86 | 10.27 | 10.59 | 16,357 | +0.29(+2.77%) |
Sep 18, 2024 | 10.40 | 10.67 | 10.25 | 10.30 | 7,661 | -0.04(-0.39%) |
Sep 17, 2024 | 10.29 | 10.43 | 10.04 | 10.34 | 3,959 | +0.22(+2.17%) |
Sep 16, 2024 | 9.850 | 10.34 | 9.850 | 10.12 | 26,836 | -0.54(-5.07%) |
Sep 13, 2024 | 10.67 | 10.79 | 10.20 | 10.66 | 19,334 | +0.13(+1.23%) |
Sep 12, 2024 | 10.63 | 10.63 | 10.01 | 10.53 | 15,237 | -0.11(-1.03%) |
Sep 11, 2024 | 10.96 | 11.18 | 10.60 | 10.64 | 5,432 | -0.50(-4.49%) |
Sep 10, 2024 | 11.21 | 11.21 | 10.50 | 11.14 | 10,596 | -0.38(-3.34%) |
Sep 09, 2024 | 10.50 | 11.61 | 10.50 | 11.53 | 40,004 | +1.04(+9.87%) |
Sep 06, 2024 | 11.25 | 11.50 | 10.03 | 10.49 | 12,493 | -0.69(-6.17%) |
Sep 05, 2024 | 11.76 | 11.84 | 11.18 | 11.18 | 1,902 | -0.52(-4.44%) |
Sep 04, 2024 | 11.73 | 12.10 | 11.50 | 11.70 | 11,250 | +0.01(+0.09%) |
Sep 03, 2024 | 11.93 | 12.48 | 11.19 | 11.69 | 22,185 | -0.37(-3.07%) |
Aug 30, 2024 | 10.84 | 12.13 | 10.57 | 12.06 | 15,333 | +1.33(+12.40%) |
Aug 29, 2024 | 9.600 | 10.90 | 9.600 | 10.73 | 20,953 | +1.28(+13.54%) |
Aug 28, 2024 | 9.870 | 9.880 | 9.450 | 9.450 | 6,321 | -0.36(-3.67%) |
Aug 27, 2024 | 9.510 | 9.900 | 9.475 | 9.810 | 30,760 | +0.36(+3.81%) |
Aug 26, 2024 | 9.130 | 9.510 | 9.130 | 9.450 | 8,579 | +0.00(+0.00%) |
Aug 23, 2024 | 9.230 | 9.450 | 9.110 | 9.450 | 18,653 | +0.36(+3.96%) |
Aug 22, 2024 | 9.100 | 9.280 | 8.910 | 9.090 | 8,436 | +0.04(+0.44%) |
Aug 21, 2024 | 9.200 | 9.330 | 9.010 | 9.050 | 12,448 | +0.02(+0.22%) |
Aug 20, 2024 | 9.800 | 9.800 | 9.010 | 9.030 | 12,230 | -0.45(-4.75%) |
Aug 19, 2024 | 8.910 | 9.780 | 8.910 | 9.480 | 18,571 | +0.56(+6.28%) |
Aug 16, 2024 | 9.700 | 9.700 | 8.650 | 8.920 | 12,549 | -0.23(-2.51%) |
Aug 15, 2024 | 9.250 | 9.400 | 9.150 | 9.150 | 1,734 | +0.04(+0.44%) |
Aug 14, 2024 | 8.880 | 9.450 | 8.880 | 9.110 | 3,595 | -0.19(-2.04%) |
Aug 13, 2024 | 9.710 | 9.810 | 9.050 | 9.300 | 4,430 | -0.33(-3.43%) |
Aug 12, 2024 | 9.540 | 9.650 | 9.490 | 9.630 | 2,771 | +0.12(+1.21%) |
Aug 09, 2024 | 9.170 | 9.680 | 9.170 | 9.515 | 5,701 | +0.27(+2.86%) |
Aug 08, 2024 | 9.140 | 9.510 | 8.647 | 9.250 | 4,279 | +0.45(+5.11%) |
Aug 07, 2024 | 9.000 | 9.220 | 8.800 | 8.800 | 12,787 | -0.39(-4.24%) |
Aug 06, 2024 | 9.090 | 9.350 | 8.972 | 9.190 | 8,519 | +0.24(+2.68%) |
Aug 05, 2024 | 9.170 | 9.340 | 7.800 | 8.950 | 24,193 | -0.67(-6.96%) |
Aug 02, 2024 | 9.430 | 9.900 | 9.312 | 9.620 | 8,033 | +0.07(+0.73%) |
Aug 01, 2024 | 9.630 | 10.00 | 9.400 | 9.550 | 10,489 | +0.02(+0.21%) |
Jul 31, 2024 | 9.200 | 9.750 | 9.200 | 9.530 | 8,571 | +0.37(+4.04%) |
Jul 30, 2024 | 8.980 | 9.800 | 8.950 | 9.160 | 6,696 | +0.45(+5.17%) |
Jul 29, 2024 | 8.560 | 8.920 | 8.390 | 8.710 | 7,889 | +0.03(+0.29%) |
Jul 26, 2024 | 8.760 | 9.120 | 8.560 | 8.685 | 6,716 | +0.27(+3.15%) |
Jul 25, 2024 | 8.700 | 8.700 | 8.420 | 8.420 | 2,109 | -0.09(-1.01%) |
Jul 24, 2024 | 8.250 | 8.950 | 8.200 | 8.506 | 5,282 | -0.23(-2.68%) |
Jul 23, 2024 | 8.550 | 8.740 | 8.160 | 8.740 | 2,271 | +0.14(+1.63%) |
Jul 22, 2024 | 8.800 | 8.980 | 8.600 | 8.600 | 3,763 | -0.49(-5.39%) |
Jul 19, 2024 | 9.270 | 9.300 | 8.622 | 9.090 | 6,176 | -0.26(-2.78%) |
Jul 18, 2024 | 9.090 | 9.650 | 9.050 | 9.350 | 11,117 | +0.10(+1.08%) |
Jul 17, 2024 | 8.740 | 9.250 | 8.570 | 9.250 | 10,761 | +0.70(+8.19%) |
Jul 16, 2024 | 8.310 | 8.650 | 8.310 | 8.550 | 1,931 | +0.23(+2.76%) |
Jul 15, 2024 | 8.500 | 8.797 | 8.320 | 8.320 | 2,283 | -0.21(-2.46%) |
Jul 12, 2024 | 8.400 | 8.740 | 8.360 | 8.530 | 4,036 | +0.19(+2.28%) |
Jul 11, 2024 | 8.400 | 8.652 | 8.340 | 8.340 | 1,676 | +0.07(+0.85%) |
Jul 10, 2024 | 7.920 | 8.840 | 7.920 | 8.270 | 21,220 | +0.03(+0.36%) |
Jul 09, 2024 | 8.075 | 8.430 | 8.025 | 8.240 | 4,747 | +0.23(+2.87%) |
Jul 08, 2024 | 8.150 | 8.200 | 7.900 | 8.010 | 3,935 | -0.09(-1.11%) |
Jul 05, 2024 | 8.350 | 8.350 | 8.040 | 8.100 | 8,631 | -0.30(-3.57%) |
Jul 03, 2024 | 8.290 | 8.410 | 8.290 | 8.400 | 1,387 | +0.11(+1.33%) |
Jul 02, 2024 | 7.990 | 8.550 | 7.990 | 8.290 | 3,625 | +0.23(+2.92%) |