Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.860 | 9.970 | 9.631 | 9.710 | 262,948 | -0.01(-0.10%) |
Sep 26, 2024 | 9.580 | 9.835 | 9.540 | 9.720 | 242,844 | +0.31(+3.29%) |
Sep 25, 2024 | 9.530 | 9.640 | 9.370 | 9.410 | 261,765 | -0.12(-1.26%) |
Sep 24, 2024 | 9.490 | 9.710 | 9.490 | 9.530 | 183,645 | +0.12(+1.28%) |
Sep 23, 2024 | 9.600 | 9.740 | 9.350 | 9.410 | 198,982 | -0.17(-1.77%) |
Sep 20, 2024 | 9.840 | 9.915 | 9.580 | 9.580 | 669,949 | -0.41(-4.10%) |
Sep 19, 2024 | 10.18 | 10.23 | 9.910 | 9.990 | 195,240 | +0.04(+0.40%) |
Sep 18, 2024 | 9.960 | 10.45 | 9.890 | 9.950 | 269,130 | -0.09(-0.90%) |
Sep 17, 2024 | 9.790 | 10.34 | 9.720 | 10.04 | 298,030 | +0.42(+4.37%) |
Sep 16, 2024 | 9.710 | 9.940 | 9.620 | 9.620 | 479,998 | -0.06(-0.62%) |
Sep 13, 2024 | 9.530 | 9.690 | 9.470 | 9.680 | 228,362 | +0.35(+3.75%) |
Sep 12, 2024 | 9.220 | 9.520 | 9.150 | 9.330 | 177,209 | +0.19(+2.08%) |
Sep 11, 2024 | 9.000 | 9.190 | 8.850 | 9.140 | 225,634 | +0.05(+0.55%) |
Sep 10, 2024 | 8.970 | 9.130 | 8.940 | 9.090 | 217,190 | +0.10(+1.11%) |
Sep 09, 2024 | 9.120 | 9.300 | 8.980 | 8.990 | 288,236 | -0.14(-1.53%) |
Sep 06, 2024 | 9.250 | 9.440 | 9.105 | 9.130 | 302,781 | -0.13(-1.40%) |
Sep 05, 2024 | 9.320 | 9.400 | 9.135 | 9.260 | 191,413 | +0.01(+0.11%) |
Sep 04, 2024 | 9.660 | 9.730 | 9.230 | 9.250 | 223,913 | -0.51(-5.23%) |
Sep 03, 2024 | 10.03 | 10.17 | 9.680 | 9.760 | 245,629 | -0.33(-3.27%) |
Aug 30, 2024 | 10.11 | 10.25 | 9.940 | 10.09 | 278,189 | -0.01(-0.10%) |
Aug 29, 2024 | 10.14 | 10.30 | 10.02 | 10.10 | 152,330 | +0.03(+0.30%) |
Aug 28, 2024 | 10.00 | 10.22 | 9.910 | 10.07 | 146,168 | -0.02(-0.20%) |
Aug 27, 2024 | 10.26 | 10.28 | 10.01 | 10.09 | 140,769 | -0.15(-1.46%) |
Aug 26, 2024 | 10.28 | 10.44 | 10.17 | 10.24 | 556,220 | +0.10(+0.99%) |
Aug 23, 2024 | 9.940 | 10.37 | 9.830 | 10.14 | 212,425 | +0.26(+2.63%) |
Aug 22, 2024 | 9.800 | 10.00 | 9.660 | 9.880 | 208,239 | +0.11(+1.13%) |
Aug 21, 2024 | 9.750 | 9.880 | 9.630 | 9.770 | 190,937 | +0.10(+1.03%) |
Aug 20, 2024 | 9.840 | 9.870 | 9.595 | 9.670 | 158,104 | -0.20(-2.03%) |
Aug 19, 2024 | 9.840 | 9.899 | 9.700 | 9.870 | 182,834 | +0.09(+0.92%) |
Aug 16, 2024 | 9.720 | 9.940 | 9.720 | 9.780 | 171,098 | +0.04(+0.41%) |
Aug 15, 2024 | 9.740 | 9.930 | 9.607 | 9.740 | 247,280 | +0.32(+3.40%) |
Aug 14, 2024 | 9.460 | 9.620 | 9.270 | 9.420 | 241,619 | +0.12(+1.29%) |
Aug 13, 2024 | 9.390 | 9.390 | 9.060 | 9.300 | 417,880 | -0.01(-0.11%) |
Aug 12, 2024 | 9.220 | 9.410 | 9.000 | 9.310 | 391,787 | +0.09(+0.98%) |
Aug 09, 2024 | 10.01 | 10.04 | 9.155 | 9.220 | 739,576 | -1.00(-9.78%) |
Aug 08, 2024 | 9.310 | 10.35 | 8.910 | 10.22 | 817,841 | -0.56(-5.19%) |
Aug 07, 2024 | 11.10 | 11.24 | 10.63 | 10.78 | 326,494 | -0.01(-0.09%) |
Aug 06, 2024 | 10.92 | 11.08 | 10.67 | 10.79 | 236,780 | -0.13(-1.19%) |
Aug 05, 2024 | 10.66 | 10.92 | 10.40 | 10.92 | 389,559 | -0.43(-3.79%) |
Aug 02, 2024 | 11.52 | 11.52 | 11.22 | 11.35 | 238,339 | -0.73(-6.04%) |
Aug 01, 2024 | 12.64 | 12.81 | 11.79 | 12.08 | 293,400 | -0.56(-4.43%) |
Jul 31, 2024 | 12.70 | 13.13 | 12.36 | 12.64 | 265,555 | -0.09(-0.71%) |
Jul 30, 2024 | 12.90 | 12.95 | 12.64 | 12.73 | 237,959 | -0.03(-0.24%) |
Jul 29, 2024 | 13.03 | 13.03 | 12.67 | 12.76 | 139,586 | -0.22(-1.69%) |
Jul 26, 2024 | 13.15 | 13.46 | 12.85 | 12.98 | 298,846 | +0.12(+0.93%) |
Jul 25, 2024 | 12.05 | 13.14 | 12.01 | 12.86 | 330,877 | +0.88(+7.35%) |
Jul 24, 2024 | 12.37 | 12.57 | 11.96 | 11.98 | 295,994 | -0.48(-3.85%) |
Jul 23, 2024 | 12.03 | 12.61 | 11.94 | 12.46 | 269,939 | +0.36(+2.98%) |
Jul 22, 2024 | 11.52 | 12.11 | 11.40 | 12.10 | 318,374 | +0.67(+5.86%) |
Jul 19, 2024 | 11.59 | 11.59 | 11.35 | 11.43 | 200,843 | -0.16(-1.38%) |
Jul 18, 2024 | 11.82 | 12.10 | 11.55 | 11.59 | 248,816 | -0.28(-2.36%) |
Jul 17, 2024 | 11.72 | 12.21 | 11.72 | 11.87 | 305,963 | +0.01(+0.08%) |
Jul 16, 2024 | 11.36 | 11.90 | 11.33 | 11.86 | 302,263 | +0.66(+5.89%) |
Jul 15, 2024 | 11.17 | 11.36 | 11.00 | 11.20 | 252,517 | +0.20(+1.82%) |
Jul 12, 2024 | 11.20 | 11.49 | 10.98 | 11.00 | 306,308 | -0.01(-0.09%) |
Jul 11, 2024 | 10.49 | 11.08 | 10.46 | 11.01 | 315,223 | +0.70(+6.79%) |
Jul 10, 2024 | 10.15 | 10.35 | 10.11 | 10.31 | 222,858 | +0.24(+2.38%) |
Jul 09, 2024 | 10.38 | 10.38 | 10.01 | 10.07 | 270,953 | -0.38(-3.64%) |
Jul 08, 2024 | 10.46 | 10.65 | 10.41 | 10.45 | 214,855 | +0.09(+0.87%) |
Jul 05, 2024 | 10.77 | 10.77 | 10.21 | 10.36 | 456,754 | -0.49(-4.52%) |
Jul 03, 2024 | 10.67 | 10.91 | 10.67 | 10.85 | 99,266 | +0.22(+2.07%) |
Jul 02, 2024 | 10.90 | 10.94 | 10.54 | 10.63 | 247,296 | -0.28(-2.57%) |