Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.19 | 11.42 | 10.98 | 11.07 | 6,179 | +0.02(+0.18%) |
Sep 26, 2024 | 10.86 | 11.11 | 10.77 | 11.05 | 10,860 | +0.16(+1.47%) |
Sep 25, 2024 | 10.83 | 10.93 | 10.81 | 10.89 | 12,268 | +0.08(+0.74%) |
Sep 24, 2024 | 11.44 | 11.44 | 10.81 | 10.81 | 11,191 | -0.65(-5.67%) |
Sep 23, 2024 | 11.60 | 11.88 | 11.40 | 11.46 | 37,262 | +0.03(+0.26%) |
Sep 20, 2024 | 10.91 | 11.43 | 10.77 | 11.43 | 74,525 | +0.64(+5.93%) |
Sep 19, 2024 | 10.86 | 10.89 | 10.62 | 10.79 | 11,310 | +0.15(+1.41%) |
Sep 18, 2024 | 10.71 | 10.91 | 10.64 | 10.64 | 14,152 | -0.13(-1.21%) |
Sep 17, 2024 | 10.59 | 10.96 | 10.59 | 10.77 | 13,926 | -0.11(-1.01%) |
Sep 16, 2024 | 10.10 | 11.38 | 10.10 | 10.88 | 37,213 | +0.57(+5.53%) |
Sep 13, 2024 | 9.870 | 10.45 | 9.870 | 10.31 | 6,783 | +0.18(+1.78%) |
Sep 12, 2024 | 9.870 | 10.16 | 9.680 | 10.13 | 24,823 | +0.15(+1.50%) |
Sep 11, 2024 | 9.910 | 10.11 | 9.810 | 9.980 | 24,649 | -0.11(-1.09%) |
Sep 10, 2024 | 9.960 | 10.22 | 9.960 | 10.09 | 15,607 | +0.07(+0.70%) |
Sep 09, 2024 | 9.950 | 10.25 | 9.950 | 10.02 | 21,819 | -0.10(-0.99%) |
Sep 06, 2024 | 10.54 | 10.55 | 9.980 | 10.12 | 37,165 | -0.38(-3.62%) |
Sep 05, 2024 | 10.46 | 10.54 | 10.34 | 10.50 | 16,808 | +0.09(+0.86%) |
Sep 04, 2024 | 10.56 | 10.69 | 10.30 | 10.41 | 19,711 | -0.37(-3.43%) |
Sep 03, 2024 | 10.91 | 10.96 | 10.71 | 10.78 | 9,839 | -0.24(-2.18%) |
Aug 30, 2024 | 11.32 | 11.32 | 10.63 | 11.02 | 34,008 | -0.23(-2.04%) |
Aug 29, 2024 | 11.36 | 11.52 | 11.02 | 11.25 | 46,780 | +0.03(+0.27%) |
Aug 28, 2024 | 10.84 | 11.40 | 10.82 | 11.22 | 41,481 | +0.21(+1.91%) |
Aug 27, 2024 | 10.89 | 11.15 | 10.72 | 11.01 | 28,325 | +0.14(+1.29%) |
Aug 26, 2024 | 10.63 | 11.31 | 10.63 | 10.87 | 39,885 | +0.39(+3.72%) |
Aug 23, 2024 | 10.20 | 10.53 | 10.07 | 10.48 | 8,171 | +0.36(+3.61%) |
Aug 22, 2024 | 10.10 | 10.14 | 10.02 | 10.12 | 8,803 | +0.06(+0.55%) |
Aug 21, 2024 | 9.920 | 10.12 | 9.921 | 10.06 | 10,478 | +0.11(+1.11%) |
Aug 20, 2024 | 10.00 | 10.18 | 9.900 | 9.950 | 9,626 | -0.10(-1.00%) |
Aug 19, 2024 | 10.01 | 10.12 | 9.975 | 10.05 | 16,298 | +0.14(+1.41%) |
Aug 16, 2024 | 9.950 | 10.26 | 9.840 | 9.910 | 14,770 | -0.04(-0.40%) |
Aug 15, 2024 | 9.600 | 10.26 | 9.590 | 9.950 | 20,065 | +0.28(+2.90%) |
Aug 14, 2024 | 9.640 | 10.00 | 9.530 | 9.670 | 15,556 | +0.13(+1.38%) |
Aug 13, 2024 | 9.310 | 9.630 | 9.215 | 9.538 | 13,300 | +0.31(+3.34%) |
Aug 12, 2024 | 8.850 | 10.09 | 8.590 | 9.230 | 56,171 | +0.50(+5.71%) |
Aug 09, 2024 | 8.760 | 8.839 | 8.731 | 8.731 | 5,728 | +0.05(+0.59%) |
Aug 08, 2024 | 8.988 | 8.988 | 8.680 | 8.680 | 11,992 | -0.11(-1.24%) |
Aug 07, 2024 | 9.028 | 9.176 | 8.790 | 8.790 | 26,373 | -0.11(-1.23%) |
Aug 06, 2024 | 8.790 | 9.077 | 8.461 | 8.899 | 20,065 | +0.49(+5.78%) |
Aug 05, 2024 | 8.641 | 8.690 | 8.224 | 8.413 | 18,072 | -0.32(-3.64%) |
Aug 02, 2024 | 8.849 | 8.928 | 8.730 | 8.730 | 16,759 | -0.19(-2.11%) |
Aug 01, 2024 | 9.246 | 9.315 | 8.780 | 8.918 | 11,184 | -0.22(-2.39%) |
Jul 31, 2024 | 8.859 | 9.345 | 8.859 | 9.137 | 14,089 | +0.16(+1.77%) |
Jul 30, 2024 | 9.028 | 9.216 | 8.958 | 8.978 | 13,315 | +0.15(+1.69%) |
Jul 29, 2024 | 9.137 | 9.196 | 8.829 | 8.829 | 10,959 | -0.40(-4.30%) |
Jul 26, 2024 | 9.176 | 9.345 | 9.176 | 9.226 | 6,801 | +0.17(+1.86%) |
Jul 25, 2024 | 9.077 | 9.266 | 9.028 | 9.057 | 8,830 | +0.23(+2.58%) |
Jul 24, 2024 | 8.710 | 9.028 | 8.710 | 8.829 | 17,998 | +0.07(+0.79%) |
Jul 23, 2024 | 8.383 | 8.928 | 8.383 | 8.760 | 18,838 | +0.52(+6.26%) |
Jul 22, 2024 | 8.224 | 8.323 | 8.194 | 8.244 | 33,583 | -0.14(-1.66%) |
Jul 19, 2024 | 8.353 | 8.411 | 8.343 | 8.383 | 6,497 | -0.08(-0.94%) |
Jul 18, 2024 | 8.522 | 8.531 | 8.432 | 8.462 | 34,960 | -0.07(-0.81%) |
Jul 17, 2024 | 8.264 | 8.611 | 8.264 | 8.532 | 47,948 | +0.15(+1.78%) |
Jul 16, 2024 | 8.403 | 8.641 | 8.333 | 8.383 | 24,329 | +0.14(+1.68%) |
Jul 15, 2024 | 8.422 | 8.591 | 8.244 | 8.244 | 11,615 | -0.14(-1.66%) |
Jul 12, 2024 | 8.611 | 8.611 | 8.214 | 8.383 | 6,617 | +0.01(+0.12%) |
Jul 11, 2024 | 7.946 | 8.472 | 7.946 | 8.373 | 20,231 | +0.40(+4.98%) |
Jul 10, 2024 | 8.075 | 8.255 | 7.976 | 7.976 | 16,591 | -0.14(-1.71%) |
Jul 09, 2024 | 8.155 | 8.413 | 8.115 | 8.115 | 7,012 | -0.07(-0.85%) |
Jul 08, 2024 | 8.085 | 8.363 | 8.085 | 8.184 | 2,373 | +0.03(+0.36%) |
Jul 05, 2024 | 7.946 | 8.472 | 7.946 | 8.155 | 4,901 | +0.03(+0.37%) |
Jul 03, 2024 | 8.095 | 8.502 | 8.095 | 8.125 | 5,613 | -0.02(-0.24%) |
Jul 02, 2024 | 8.165 | 8.372 | 8.145 | 8.145 | 2,442 | -0.09(-1.08%) |