Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 10.06 | 10.14 | 9.820 | 9.840 | 260,570 | -0.19(-1.89%) |
Sep 16, 2024 | 9.880 | 10.04 | 9.820 | 10.03 | 173,836 | +0.22(+2.24%) |
Sep 13, 2024 | 9.950 | 9.980 | 9.785 | 9.810 | 146,901 | -0.06(-0.61%) |
Sep 12, 2024 | 9.830 | 9.955 | 9.730 | 9.870 | 192,188 | +0.00(+0.00%) |
Sep 11, 2024 | 9.830 | 9.960 | 9.750 | 9.870 | 187,259 | +0.06(+0.61%) |
Sep 10, 2024 | 10.02 | 10.06 | 9.720 | 9.810 | 199,821 | -0.27(-2.68%) |
Sep 09, 2024 | 9.860 | 10.17 | 9.820 | 10.08 | 240,332 | +0.23(+2.34%) |
Sep 06, 2024 | 9.940 | 9.940 | 9.720 | 9.850 | 201,117 | -0.06(-0.61%) |
Sep 05, 2024 | 9.880 | 9.990 | 9.740 | 9.910 | 169,305 | +0.09(+0.92%) |
Sep 04, 2024 | 9.550 | 9.860 | 9.550 | 9.820 | 187,157 | +0.23(+2.40%) |
Sep 03, 2024 | 9.620 | 9.830 | 9.590 | 9.590 | 224,983 | -0.10(-1.03%) |
Aug 30, 2024 | 9.750 | 9.780 | 9.685 | 9.690 | 229,143 | -0.07(-0.72%) |
Aug 29, 2024 | 9.630 | 9.870 | 9.530 | 9.760 | 247,857 | +0.19(+1.99%) |
Aug 28, 2024 | 9.530 | 9.575 | 9.240 | 9.570 | 419,014 | -0.02(-0.21%) |
Aug 27, 2024 | 9.650 | 9.680 | 9.480 | 9.590 | 307,637 | -0.04(-0.42%) |
Aug 26, 2024 | 9.700 | 9.780 | 9.580 | 9.630 | 402,131 | -0.09(-0.93%) |
Aug 23, 2024 | 9.570 | 9.890 | 9.570 | 9.720 | 523,747 | +0.14(+1.46%) |
Aug 22, 2024 | 9.730 | 9.800 | 9.560 | 9.580 | 233,053 | -0.10(-1.03%) |
Aug 21, 2024 | 9.510 | 9.720 | 9.510 | 9.680 | 457,329 | +0.10(+1.04%) |
Aug 20, 2024 | 9.790 | 9.815 | 9.500 | 9.580 | 820,462 | -0.26(-2.64%) |
Aug 19, 2024 | 10.10 | 10.14 | 9.760 | 9.840 | 617,465 | -0.27(-2.67%) |
Aug 16, 2024 | 10.12 | 10.28 | 10.08 | 10.11 | 260,112 | +0.01(+0.10%) |
Aug 15, 2024 | 10.15 | 10.17 | 9.942 | 10.10 | 231,354 | +0.00(+0.00%) |
Aug 14, 2024 | 10.03 | 10.12 | 9.900 | 10.10 | 314,723 | +0.00(+0.00%) |
Aug 13, 2024 | 9.960 | 10.11 | 9.870 | 10.10 | 376,324 | +0.25(+2.54%) |
Aug 12, 2024 | 9.930 | 9.980 | 9.830 | 9.850 | 250,558 | -0.02(-0.20%) |
Aug 09, 2024 | 10.02 | 10.07 | 9.800 | 9.870 | 416,711 | -0.15(-1.50%) |
Aug 08, 2024 | 10.10 | 10.10 | 9.845 | 10.02 | 452,748 | +0.03(+0.30%) |
Aug 07, 2024 | 9.640 | 10.16 | 9.550 | 9.990 | 1,840,686 | +1.08(+12.12%) |
Aug 06, 2024 | 8.790 | 8.930 | 8.620 | 8.910 | 353,246 | +0.21(+2.41%) |
Aug 05, 2024 | 8.480 | 8.730 | 8.330 | 8.700 | 630,494 | -0.25(-2.79%) |
Aug 02, 2024 | 9.050 | 9.150 | 8.950 | 8.950 | 308,643 | -0.30(-3.24%) |
Aug 01, 2024 | 9.370 | 9.380 | 9.080 | 9.250 | 262,246 | -0.11(-1.18%) |
Jul 31, 2024 | 9.270 | 9.460 | 9.110 | 9.360 | 368,073 | +0.06(+0.65%) |
Jul 30, 2024 | 9.250 | 9.370 | 9.190 | 9.300 | 272,075 | +0.14(+1.53%) |
Jul 29, 2024 | 9.220 | 9.280 | 9.050 | 9.160 | 250,909 | -0.10(-1.08%) |
Jul 26, 2024 | 9.340 | 9.370 | 9.200 | 9.260 | 330,275 | +0.05(+0.54%) |
Jul 25, 2024 | 9.230 | 9.390 | 9.200 | 9.210 | 387,091 | -0.05(-0.54%) |
Jul 24, 2024 | 9.340 | 9.470 | 9.210 | 9.260 | 238,313 | -0.18(-1.91%) |
Jul 23, 2024 | 9.260 | 9.470 | 9.230 | 9.440 | 314,594 | +0.11(+1.18%) |
Jul 22, 2024 | 9.140 | 9.370 | 9.100 | 9.330 | 370,539 | +0.15(+1.63%) |
Jul 19, 2024 | 9.400 | 9.400 | 9.060 | 9.180 | 291,797 | -0.17(-1.82%) |
Jul 18, 2024 | 9.400 | 9.500 | 9.270 | 9.350 | 368,692 | +0.00(+0.00%) |
Jul 17, 2024 | 9.280 | 9.480 | 9.280 | 9.350 | 266,632 | +0.01(+0.11%) |
Jul 16, 2024 | 9.200 | 9.490 | 9.200 | 9.340 | 489,632 | +0.15(+1.63%) |
Jul 15, 2024 | 9.080 | 9.360 | 8.980 | 9.190 | 893,787 | +0.22(+2.45%) |
Jul 12, 2024 | 8.990 | 9.190 | 8.920 | 8.970 | 465,869 | +0.04(+0.45%) |
Jul 11, 2024 | 8.750 | 8.950 | 8.730 | 8.930 | 372,131 | +0.29(+3.36%) |
Jul 10, 2024 | 8.610 | 8.705 | 8.475 | 8.640 | 301,747 | +0.03(+0.35%) |
Jul 09, 2024 | 8.710 | 8.770 | 8.570 | 8.610 | 354,403 | -0.10(-1.15%) |
Jul 08, 2024 | 8.760 | 8.800 | 8.620 | 8.710 | 353,881 | -0.02(-0.23%) |
Jul 05, 2024 | 8.600 | 8.750 | 8.500 | 8.730 | 264,317 | +0.05(+0.58%) |
Jul 03, 2024 | 8.530 | 8.720 | 8.460 | 8.680 | 185,077 | +0.18(+2.12%) |
Jul 02, 2024 | 8.490 | 8.690 | 8.400 | 8.500 | 347,164 | +0.01(+0.12%) |