Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 9.880 | 10.16 | 9.850 | 10.10 | 680,121 | +0.16(+1.61%) |
Sep 27, 2024 | 10.16 | 10.16 | 9.915 | 9.940 | 540,379 | -0.10(-1.00%) |
Sep 26, 2024 | 10.25 | 10.25 | 10.01 | 10.04 | 614,506 | -0.07(-0.69%) |
Sep 25, 2024 | 10.15 | 10.19 | 9.980 | 10.11 | 605,627 | -0.05(-0.49%) |
Sep 24, 2024 | 9.840 | 10.20 | 9.760 | 10.16 | 956,906 | +0.30(+3.04%) |
Sep 23, 2024 | 10.01 | 10.06 | 9.845 | 9.860 | 651,551 | -0.03(-0.30%) |
Sep 20, 2024 | 10.07 | 10.18 | 9.820 | 9.890 | 2,962,807 | -0.26(-2.56%) |
Sep 19, 2024 | 10.14 | 10.15 | 9.960 | 10.15 | 757,808 | +0.20(+2.01%) |
Sep 18, 2024 | 9.870 | 10.28 | 9.870 | 9.950 | 1,083,061 | +0.05(+0.51%) |
Sep 17, 2024 | 10.09 | 10.20 | 9.870 | 9.900 | 900,901 | -0.13(-1.30%) |
Sep 16, 2024 | 9.990 | 10.10 | 9.870 | 10.03 | 459,138 | +0.11(+1.11%) |
Sep 13, 2024 | 9.810 | 9.940 | 9.760 | 9.920 | 739,172 | +0.26(+2.69%) |
Sep 12, 2024 | 9.550 | 9.750 | 9.510 | 9.660 | 383,371 | +0.14(+1.47%) |
Sep 11, 2024 | 9.430 | 9.550 | 9.260 | 9.520 | 599,033 | -0.02(-0.21%) |
Sep 10, 2024 | 9.490 | 9.550 | 9.385 | 9.540 | 418,580 | +0.11(+1.17%) |
Sep 09, 2024 | 9.420 | 9.520 | 9.350 | 9.430 | 451,015 | -0.01(-0.11%) |
Sep 06, 2024 | 9.530 | 9.575 | 9.350 | 9.440 | 476,407 | -0.07(-0.74%) |
Sep 05, 2024 | 9.610 | 9.660 | 9.480 | 9.510 | 376,296 | -0.01(-0.11%) |
Sep 04, 2024 | 9.520 | 9.690 | 9.435 | 9.520 | 582,835 | -0.03(-0.31%) |
Sep 03, 2024 | 9.650 | 9.765 | 9.475 | 9.550 | 874,289 | -0.21(-2.15%) |
Aug 30, 2024 | 9.710 | 9.765 | 9.550 | 9.760 | 776,798 | +0.11(+1.14%) |
Aug 29, 2024 | 9.740 | 9.755 | 9.595 | 9.650 | 809,882 | -0.09(-0.92%) |
Aug 28, 2024 | 9.640 | 9.860 | 9.620 | 9.740 | 1,345,435 | +0.04(+0.41%) |
Aug 27, 2024 | 9.390 | 9.720 | 9.360 | 9.700 | 1,548,300 | +0.24(+2.54%) |
Aug 26, 2024 | 9.420 | 9.580 | 9.380 | 9.460 | 1,159,498 | +0.12(+1.28%) |
Aug 23, 2024 | 9.080 | 9.360 | 9.040 | 9.340 | 540,264 | +0.30(+3.38%) |
Aug 22, 2024 | 9.035 | 9.050 | 8.907 | 9.035 | 369,577 | +0.02(+0.22%) |
Aug 21, 2024 | 9.065 | 9.084 | 8.902 | 9.015 | 503,299 | +0.01(+0.11%) |
Aug 20, 2024 | 8.956 | 9.074 | 8.956 | 9.005 | 615,883 | -0.02(-0.22%) |
Aug 19, 2024 | 8.838 | 9.074 | 8.838 | 9.025 | 763,788 | +0.19(+2.12%) |
Aug 16, 2024 | 8.818 | 8.976 | 8.803 | 8.838 | 1,474,229 | +0.00(+0.00%) |
Aug 15, 2024 | 8.848 | 8.956 | 8.710 | 8.838 | 779,971 | +0.09(+1.01%) |
Aug 14, 2024 | 8.808 | 8.848 | 8.695 | 8.749 | 628,804 | -0.01(-0.11%) |
Aug 13, 2024 | 8.522 | 8.818 | 8.502 | 8.759 | 778,430 | +0.36(+4.35%) |
Aug 12, 2024 | 8.542 | 8.542 | 8.276 | 8.394 | 582,559 | -0.21(-2.41%) |
Aug 09, 2024 | 8.621 | 8.621 | 8.438 | 8.601 | 526,206 | +0.01(+0.11%) |
Aug 08, 2024 | 8.266 | 8.616 | 8.236 | 8.591 | 1,154,284 | +0.44(+5.45%) |
Aug 07, 2024 | 8.364 | 8.364 | 8.132 | 8.147 | 1,254,175 | -0.06(-0.72%) |
Aug 06, 2024 | 7.989 | 8.325 | 7.920 | 8.206 | 620,280 | +0.22(+2.72%) |
Aug 05, 2024 | 7.832 | 8.187 | 7.743 | 7.989 | 1,020,566 | -0.33(-3.91%) |
Aug 02, 2024 | 8.276 | 8.473 | 8.177 | 8.315 | 982,837 | -0.27(-3.10%) |
Aug 01, 2024 | 8.463 | 8.710 | 8.456 | 8.581 | 893,470 | +0.05(+0.58%) |
Jul 31, 2024 | 8.591 | 8.838 | 8.433 | 8.532 | 1,202,682 | -0.08(-0.92%) |
Jul 30, 2024 | 8.512 | 8.631 | 8.394 | 8.611 | 495,533 | +0.15(+1.75%) |
Jul 29, 2024 | 8.650 | 8.655 | 8.463 | 8.463 | 591,627 | -0.16(-1.83%) |
Jul 26, 2024 | 8.453 | 8.660 | 8.389 | 8.621 | 796,410 | +0.36(+4.42%) |
Jul 25, 2024 | 8.295 | 8.453 | 8.231 | 8.256 | 674,043 | -0.01(-0.12%) |
Jul 24, 2024 | 8.177 | 8.552 | 8.172 | 8.266 | 982,141 | +0.06(+0.72%) |
Jul 23, 2024 | 8.019 | 8.320 | 7.940 | 8.206 | 616,898 | +0.18(+2.21%) |
Jul 22, 2024 | 7.980 | 8.068 | 7.837 | 8.029 | 470,204 | +0.10(+1.24%) |
Jul 19, 2024 | 7.960 | 8.004 | 7.861 | 7.930 | 755,853 | -0.04(-0.50%) |
Jul 18, 2024 | 8.187 | 8.414 | 7.906 | 7.970 | 1,266,344 | -0.30(-3.58%) |
Jul 17, 2024 | 8.187 | 8.532 | 8.187 | 8.266 | 2,295,283 | +0.01(+0.12%) |
Jul 16, 2024 | 8.108 | 8.295 | 8.059 | 8.256 | 1,132,094 | +0.18(+2.20%) |
Jul 15, 2024 | 8.039 | 8.157 | 7.960 | 8.078 | 1,006,620 | +0.15(+1.87%) |
Jul 12, 2024 | 8.029 | 8.108 | 7.901 | 7.930 | 928,815 | +0.01(+0.12%) |
Jul 11, 2024 | 7.605 | 7.960 | 7.580 | 7.920 | 889,375 | +0.55(+7.50%) |
Jul 10, 2024 | 7.447 | 7.526 | 7.368 | 7.368 | 912,218 | -0.05(-0.66%) |
Jul 09, 2024 | 7.309 | 7.447 | 7.208 | 7.417 | 978,845 | +0.11(+1.48%) |
Jul 08, 2024 | 7.260 | 7.314 | 7.171 | 7.309 | 659,745 | +0.16(+2.21%) |
Jul 05, 2024 | 7.240 | 7.314 | 7.141 | 7.151 | 524,007 | -0.13(-1.76%) |
Jul 03, 2024 | 7.161 | 7.304 | 7.121 | 7.279 | 398,059 | +0.15(+2.07%) |
Jul 02, 2024 | 7.072 | 7.141 | 6.993 | 7.131 | 482,017 | +0.11(+1.54%) |