Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 10.31 | 10.31 | 9.920 | 10.08 | 373,684 | -0.15(-1.47%) |
Sep 30, 2024 | 10.37 | 10.37 | 9.995 | 10.23 | 569,710 | -0.08(-0.78%) |
Sep 27, 2024 | 10.40 | 10.51 | 10.20 | 10.31 | 436,845 | +0.01(+0.10%) |
Sep 26, 2024 | 10.33 | 10.36 | 10.21 | 10.30 | 407,698 | +0.18(+1.78%) |
Sep 25, 2024 | 10.21 | 10.26 | 10.10 | 10.12 | 465,174 | -0.09(-0.88%) |
Sep 24, 2024 | 9.970 | 10.51 | 9.910 | 10.21 | 845,781 | +0.37(+3.76%) |
Sep 23, 2024 | 9.800 | 9.924 | 9.720 | 9.840 | 535,215 | +0.08(+0.82%) |
Sep 20, 2024 | 9.930 | 9.930 | 9.700 | 9.760 | 1,161,223 | -0.20(-1.96%) |
Sep 19, 2024 | 10.10 | 10.13 | 9.930 | 9.955 | 881,104 | +0.02(+0.15%) |
Sep 18, 2024 | 10.14 | 10.37 | 9.920 | 9.940 | 735,582 | -0.19(-1.88%) |
Sep 17, 2024 | 10.22 | 10.22 | 9.980 | 10.13 | 622,290 | -0.06(-0.59%) |
Sep 16, 2024 | 10.34 | 10.38 | 10.07 | 10.19 | 457,979 | -0.10(-0.97%) |
Sep 13, 2024 | 10.07 | 10.35 | 10.07 | 10.29 | 595,088 | +0.26(+2.59%) |
Sep 12, 2024 | 10.14 | 10.30 | 10.00 | 10.03 | 690,322 | -0.10(-0.99%) |
Sep 11, 2024 | 10.36 | 10.40 | 10.05 | 10.13 | 531,450 | -0.19(-1.84%) |
Sep 10, 2024 | 10.55 | 10.65 | 10.20 | 10.32 | 586,409 | -0.25(-2.37%) |
Sep 09, 2024 | 10.29 | 10.65 | 10.29 | 10.57 | 929,039 | +0.28(+2.72%) |
Sep 06, 2024 | 10.12 | 10.41 | 9.960 | 10.29 | 1,865,217 | +0.15(+1.48%) |
Sep 05, 2024 | 10.27 | 10.29 | 10.03 | 10.14 | 514,539 | -0.07(-0.69%) |
Sep 04, 2024 | 10.03 | 10.38 | 9.950 | 10.21 | 695,599 | +0.10(+0.99%) |
Sep 03, 2024 | 10.45 | 10.50 | 10.02 | 10.11 | 1,089,443 | -0.48(-4.53%) |
Aug 30, 2024 | 10.46 | 10.71 | 10.41 | 10.59 | 652,504 | +0.18(+1.73%) |
Aug 29, 2024 | 10.05 | 10.46 | 9.990 | 10.41 | 977,538 | +0.45(+4.52%) |
Aug 28, 2024 | 10.03 | 10.16 | 9.840 | 9.960 | 800,544 | -0.16(-1.58%) |
Aug 27, 2024 | 9.920 | 10.15 | 9.860 | 10.12 | 679,770 | +0.16(+1.61%) |
Aug 26, 2024 | 9.810 | 10.02 | 9.810 | 9.960 | 401,233 | +0.24(+2.47%) |
Aug 23, 2024 | 9.800 | 9.810 | 9.654 | 9.720 | 356,823 | -0.05(-0.51%) |
Aug 22, 2024 | 9.740 | 9.800 | 9.600 | 9.770 | 751,254 | +0.04(+0.41%) |
Aug 21, 2024 | 9.580 | 9.760 | 9.500 | 9.730 | 456,155 | +0.22(+2.31%) |
Aug 20, 2024 | 9.670 | 9.670 | 9.450 | 9.510 | 648,578 | -0.15(-1.55%) |
Aug 19, 2024 | 9.700 | 9.810 | 9.550 | 9.660 | 843,227 | -0.06(-0.62%) |
Aug 16, 2024 | 9.950 | 9.950 | 9.640 | 9.720 | 889,785 | -0.23(-2.31%) |
Aug 15, 2024 | 9.400 | 10.19 | 9.390 | 9.950 | 1,746,364 | +0.59(+6.30%) |
Aug 14, 2024 | 8.740 | 9.400 | 8.480 | 9.360 | 1,304,935 | +0.29(+3.20%) |
Aug 13, 2024 | 8.980 | 9.125 | 8.890 | 9.070 | 672,951 | +0.17(+1.91%) |
Aug 12, 2024 | 9.090 | 9.130 | 8.810 | 8.900 | 672,894 | -0.16(-1.77%) |
Aug 09, 2024 | 8.910 | 9.150 | 8.740 | 9.060 | 488,087 | +0.09(+1.00%) |
Aug 08, 2024 | 9.100 | 10.00 | 8.945 | 8.970 | 1,050,372 | -0.04(-0.44%) |
Aug 07, 2024 | 8.840 | 9.105 | 8.810 | 9.010 | 886,667 | +0.18(+2.04%) |
Aug 06, 2024 | 9.160 | 9.270 | 8.780 | 8.830 | 930,004 | -0.31(-3.39%) |
Aug 05, 2024 | 8.870 | 9.275 | 8.755 | 9.140 | 676,873 | -0.31(-3.28%) |
Aug 02, 2024 | 9.180 | 9.470 | 9.150 | 9.450 | 1,479,608 | -0.02(-0.21%) |