Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.900 | 9.900 | 9.230 | 9.380 | 22,271 | -0.48(-4.87%) |
Sep 26, 2024 | 9.650 | 10.01 | 9.650 | 9.860 | 14,940 | +0.11(+1.13%) |
Sep 25, 2024 | 9.830 | 9.965 | 9.610 | 9.750 | 14,030 | +0.09(+0.93%) |
Sep 24, 2024 | 9.500 | 10.09 | 9.250 | 9.660 | 51,897 | +0.02(+0.21%) |
Sep 23, 2024 | 9.500 | 9.650 | 9.200 | 9.640 | 39,135 | -0.01(-0.10%) |
Sep 20, 2024 | 8.590 | 9.650 | 8.590 | 9.650 | 105,007 | +1.35(+16.27%) |
Sep 19, 2024 | 9.382 | 9.395 | 8.160 | 8.300 | 1,779,386 | -0.86(-9.39%) |
Sep 18, 2024 | 9.120 | 9.350 | 9.060 | 9.160 | 14,076 | +0.11(+1.22%) |
Sep 17, 2024 | 9.240 | 9.534 | 9.050 | 9.050 | 22,340 | -0.15(-1.63%) |
Sep 16, 2024 | 9.365 | 9.365 | 9.102 | 9.200 | 12,449 | -0.05(-0.54%) |
Sep 13, 2024 | 9.160 | 9.310 | 9.160 | 9.250 | 8,755 | +0.00(+0.00%) |
Sep 12, 2024 | 9.350 | 9.350 | 9.250 | 9.250 | 7,549 | -0.30(-3.14%) |
Sep 11, 2024 | 9.300 | 9.552 | 9.300 | 9.550 | 4,839 | -0.02(-0.21%) |
Sep 10, 2024 | 9.620 | 9.740 | 9.230 | 9.570 | 9,591 | -0.11(-1.14%) |
Sep 09, 2024 | 9.900 | 9.945 | 9.680 | 9.680 | 8,528 | -0.31(-3.10%) |
Sep 06, 2024 | 10.01 | 10.01 | 9.740 | 9.990 | 6,699 | -0.15(-1.48%) |
Sep 05, 2024 | 10.09 | 10.19 | 9.951 | 10.14 | 2,456 | +0.05(+0.50%) |
Sep 04, 2024 | 9.900 | 10.10 | 9.900 | 10.09 | 3,526 | -0.01(-0.10%) |
Sep 03, 2024 | 10.02 | 10.14 | 10.00 | 10.10 | 2,444 | -0.21(-2.04%) |
Aug 30, 2024 | 9.720 | 10.34 | 9.720 | 10.31 | 6,830 | +0.33(+3.31%) |
Aug 29, 2024 | 10.03 | 10.03 | 9.980 | 9.980 | 1,926 | -0.02(-0.20%) |
Aug 28, 2024 | 10.17 | 10.23 | 9.910 | 10.00 | 13,627 | -0.10(-0.99%) |
Aug 27, 2024 | 10.02 | 10.61 | 10.02 | 10.10 | 6,297 | +0.17(+1.71%) |
Aug 26, 2024 | 10.25 | 10.70 | 9.930 | 9.930 | 29,466 | -0.22(-2.17%) |
Aug 23, 2024 | 9.900 | 10.30 | 9.900 | 10.15 | 6,710 | +0.15(+1.50%) |
Aug 22, 2024 | 10.00 | 10.13 | 9.930 | 10.00 | 21,215 | +0.00(+0.00%) |
Aug 21, 2024 | 10.00 | 10.12 | 9.950 | 10.00 | 34,755 | +0.00(+0.00%) |
Aug 20, 2024 | 9.990 | 10.20 | 9.950 | 10.00 | 27,598 | -0.10(-0.99%) |
Aug 19, 2024 | 10.45 | 10.45 | 10.00 | 10.10 | 11,126 | -0.07(-0.69%) |
Aug 16, 2024 | 10.18 | 10.32 | 9.975 | 10.17 | 12,759 | +0.03(+0.30%) |
Aug 15, 2024 | 10.25 | 10.52 | 10.14 | 10.14 | 32,085 | -0.10(-0.98%) |
Aug 14, 2024 | 9.700 | 10.24 | 9.700 | 10.24 | 11,890 | +0.12(+1.19%) |
Aug 13, 2024 | 9.876 | 10.35 | 9.876 | 10.12 | 7,635 | -0.07(-0.69%) |
Aug 12, 2024 | 10.02 | 10.48 | 9.630 | 10.19 | 12,870 | -0.10(-0.97%) |
Aug 09, 2024 | 10.03 | 10.32 | 10.03 | 10.29 | 6,044 | +0.05(+0.49%) |
Aug 08, 2024 | 10.49 | 10.49 | 10.24 | 10.24 | 2,835 | +0.00(+0.00%) |
Aug 07, 2024 | 10.31 | 10.60 | 10.00 | 10.24 | 6,617 | +0.20(+1.99%) |
Aug 06, 2024 | 9.960 | 10.15 | 9.685 | 10.04 | 10,399 | +0.00(+0.00%) |
Aug 05, 2024 | 9.710 | 10.04 | 9.530 | 10.04 | 7,277 | +0.00(+0.00%) |
Aug 02, 2024 | 10.03 | 10.13 | 9.530 | 10.04 | 3,049 | -0.10(-0.99%) |
Aug 01, 2024 | 9.970 | 10.14 | 9.970 | 10.14 | 1,142 | +0.06(+0.60%) |
Jul 31, 2024 | 10.22 | 10.22 | 10.08 | 10.08 | 4,776 | -0.02(-0.20%) |
Jul 30, 2024 | 9.950 | 10.10 | 9.950 | 10.10 | 1,085 | +0.00(+0.00%) |
Jul 29, 2024 | 10.13 | 10.13 | 9.610 | 10.10 | 12,038 | -0.11(-1.08%) |
Jul 26, 2024 | 9.990 | 10.24 | 9.680 | 10.21 | 11,679 | +0.32(+3.24%) |
Jul 25, 2024 | 10.00 | 10.06 | 9.890 | 9.890 | 11,588 | -0.14(-1.40%) |
Jul 24, 2024 | 10.00 | 10.03 | 9.970 | 10.03 | 6,953 | +0.04(+0.40%) |
Jul 23, 2024 | 9.550 | 9.990 | 9.553 | 9.990 | 3,261 | +0.17(+1.73%) |
Jul 22, 2024 | 9.820 | 9.820 | 9.820 | 9.820 | 772 | +0.07(+0.72%) |
Jul 19, 2024 | 9.845 | 9.845 | 9.750 | 9.750 | 1,341 | -0.23(-2.30%) |
Jul 18, 2024 | 9.607 | 9.993 | 9.607 | 9.980 | 7,955 | -0.02(-0.20%) |
Jul 17, 2024 | 9.730 | 10.00 | 9.627 | 10.00 | 8,376 | +0.09(+0.91%) |
Jul 16, 2024 | 10.14 | 10.25 | 9.760 | 9.910 | 24,425 | -0.10(-1.00%) |
Jul 15, 2024 | 10.35 | 10.35 | 9.900 | 10.01 | 9,382 | -0.07(-0.69%) |
Jul 12, 2024 | 10.14 | 10.38 | 9.810 | 10.08 | 9,212 | +0.11(+1.10%) |
Jul 11, 2024 | 9.800 | 10.48 | 9.530 | 9.970 | 17,183 | +0.67(+7.20%) |
Jul 10, 2024 | 9.310 | 9.450 | 9.052 | 9.300 | 13,661 | -0.01(-0.11%) |
Jul 09, 2024 | 9.510 | 9.510 | 9.210 | 9.310 | 7,066 | -0.34(-3.52%) |
Jul 08, 2024 | 9.510 | 10.04 | 9.510 | 9.650 | 5,770 | +0.06(+0.63%) |
Jul 05, 2024 | 9.880 | 9.880 | 9.145 | 9.590 | 11,176 | +0.20(+2.13%) |
Jul 03, 2024 | 9.070 | 9.420 | 8.810 | 9.390 | 3,635 | +0.24(+2.62%) |
Jul 02, 2024 | 9.200 | 9.500 | 8.830 | 9.150 | 10,954 | -0.10(-1.08%) |