Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.630 | 9.780 | 9.520 | 9.700 | 155,229 | +0.21(+2.21%) |
Sep 26, 2024 | 9.470 | 9.600 | 9.270 | 9.490 | 210,567 | -0.08(-0.84%) |
Sep 25, 2024 | 9.710 | 9.710 | 9.340 | 9.570 | 181,696 | -0.17(-1.75%) |
Sep 24, 2024 | 9.880 | 9.990 | 9.630 | 9.740 | 218,462 | -0.09(-0.92%) |
Sep 23, 2024 | 10.04 | 10.15 | 9.830 | 9.830 | 76,514 | -0.21(-2.09%) |
Sep 20, 2024 | 10.14 | 10.24 | 9.960 | 10.04 | 293,082 | -0.24(-2.33%) |
Sep 19, 2024 | 10.52 | 10.56 | 10.16 | 10.28 | 73,179 | +0.19(+1.88%) |
Sep 18, 2024 | 9.970 | 10.59 | 9.870 | 10.09 | 193,876 | +0.06(+0.60%) |
Sep 17, 2024 | 10.07 | 10.20 | 9.950 | 10.03 | 76,117 | +0.03(+0.30%) |
Sep 16, 2024 | 10.07 | 10.25 | 9.710 | 10.00 | 130,119 | +0.07(+0.70%) |
Sep 13, 2024 | 9.660 | 10.12 | 9.630 | 9.930 | 162,967 | +0.37(+3.87%) |
Sep 12, 2024 | 9.190 | 9.809 | 9.150 | 9.560 | 143,245 | +0.45(+4.94%) |
Sep 11, 2024 | 9.250 | 9.300 | 8.880 | 9.110 | 177,334 | -0.03(-0.33%) |
Sep 10, 2024 | 9.830 | 9.830 | 9.140 | 9.140 | 255,634 | -0.52(-5.38%) |
Sep 09, 2024 | 9.940 | 10.02 | 9.660 | 9.660 | 159,577 | -0.25(-2.52%) |
Sep 06, 2024 | 10.32 | 10.43 | 9.820 | 9.910 | 147,474 | -0.41(-3.97%) |
Sep 05, 2024 | 10.33 | 10.42 | 10.23 | 10.32 | 125,241 | +0.04(+0.39%) |
Sep 04, 2024 | 10.43 | 10.51 | 10.24 | 10.28 | 131,676 | -0.13(-1.25%) |
Sep 03, 2024 | 11.24 | 11.31 | 10.37 | 10.41 | 175,287 | -1.04(-9.08%) |
Aug 30, 2024 | 11.43 | 11.56 | 11.29 | 11.45 | 78,038 | -0.11(-0.95%) |
Aug 29, 2024 | 11.58 | 11.67 | 11.45 | 11.56 | 78,469 | +0.17(+1.49%) |
Aug 28, 2024 | 11.39 | 11.54 | 11.24 | 11.39 | 127,119 | -0.10(-0.87%) |
Aug 27, 2024 | 11.35 | 11.58 | 11.25 | 11.49 | 108,612 | +0.14(+1.23%) |
Aug 26, 2024 | 11.59 | 11.66 | 11.26 | 11.35 | 179,630 | +0.08(+0.71%) |
Aug 23, 2024 | 10.87 | 11.49 | 10.87 | 11.27 | 203,489 | +0.45(+4.16%) |
Aug 22, 2024 | 11.18 | 11.27 | 10.77 | 10.82 | 117,982 | -0.11(-1.01%) |
Aug 21, 2024 | 11.08 | 11.20 | 10.87 | 10.93 | 115,941 | -0.01(-0.09%) |
Aug 20, 2024 | 11.51 | 11.64 | 10.94 | 10.94 | 137,196 | -0.52(-4.54%) |
Aug 19, 2024 | 11.46 | 11.60 | 11.26 | 11.46 | 101,201 | +0.05(+0.44%) |
Aug 16, 2024 | 11.45 | 11.64 | 11.32 | 11.41 | 67,794 | -0.04(-0.35%) |
Aug 15, 2024 | 11.18 | 11.55 | 11.18 | 11.45 | 114,061 | +0.52(+4.76%) |
Aug 14, 2024 | 11.10 | 11.12 | 10.86 | 10.93 | 104,467 | -0.09(-0.82%) |
Aug 13, 2024 | 11.09 | 11.15 | 10.96 | 11.02 | 99,944 | -0.12(-1.08%) |
Aug 12, 2024 | 10.85 | 11.18 | 10.81 | 11.14 | 125,964 | +0.39(+3.63%) |
Aug 09, 2024 | 10.91 | 10.95 | 10.65 | 10.75 | 106,566 | -0.11(-1.01%) |
Aug 08, 2024 | 10.68 | 10.99 | 10.55 | 10.86 | 150,936 | +0.44(+4.22%) |
Aug 07, 2024 | 11.00 | 11.20 | 10.33 | 10.42 | 211,172 | -0.24(-2.25%) |
Aug 06, 2024 | 10.73 | 10.93 | 10.31 | 10.66 | 280,810 | -0.02(-0.19%) |
Aug 05, 2024 | 10.70 | 10.98 | 10.43 | 10.68 | 353,087 | -0.57(-5.07%) |
Aug 02, 2024 | 12.01 | 12.11 | 11.16 | 11.25 | 417,610 | -1.00(-8.16%) |
Aug 01, 2024 | 13.20 | 13.57 | 12.15 | 12.25 | 690,331 | -1.61(-11.62%) |
Jul 31, 2024 | 13.89 | 14.17 | 13.68 | 13.86 | 158,682 | +0.32(+2.36%) |
Jul 30, 2024 | 13.74 | 13.75 | 13.47 | 13.54 | 87,606 | -0.17(-1.24%) |
Jul 29, 2024 | 14.29 | 14.42 | 13.70 | 13.71 | 159,790 | -0.34(-2.42%) |
Jul 26, 2024 | 14.19 | 14.19 | 14.00 | 14.05 | 174,580 | +0.22(+1.59%) |
Jul 25, 2024 | 13.36 | 14.07 | 13.35 | 13.83 | 177,263 | +0.47(+3.52%) |
Jul 24, 2024 | 14.00 | 14.15 | 13.33 | 13.36 | 156,040 | -0.79(-5.58%) |
Jul 23, 2024 | 14.17 | 14.37 | 14.00 | 14.15 | 158,410 | +0.00(+0.00%) |
Jul 22, 2024 | 13.92 | 14.19 | 13.47 | 14.15 | 360,843 | +0.34(+2.46%) |
Jul 19, 2024 | 14.30 | 14.40 | 13.79 | 13.81 | 115,468 | -0.29(-2.06%) |
Jul 18, 2024 | 14.28 | 14.59 | 14.08 | 14.10 | 164,390 | -0.29(-2.02%) |
Jul 17, 2024 | 15.12 | 15.34 | 14.23 | 14.39 | 283,076 | -0.93(-6.07%) |
Jul 16, 2024 | 14.66 | 15.36 | 14.66 | 15.32 | 289,820 | +0.76(+5.22%) |
Jul 15, 2024 | 14.27 | 14.80 | 14.12 | 14.56 | 212,852 | +0.35(+2.46%) |
Jul 12, 2024 | 14.30 | 14.44 | 14.15 | 14.21 | 145,329 | +0.06(+0.42%) |
Jul 11, 2024 | 13.82 | 14.27 | 13.62 | 14.15 | 152,027 | +0.55(+4.04%) |
Jul 10, 2024 | 13.70 | 13.80 | 13.47 | 13.60 | 128,583 | +0.00(+0.00%) |
Jul 09, 2024 | 13.81 | 13.81 | 13.50 | 13.60 | 96,682 | -0.18(-1.31%) |
Jul 08, 2024 | 14.06 | 14.15 | 13.61 | 13.78 | 132,859 | -0.36(-2.55%) |
Jul 05, 2024 | 14.43 | 14.45 | 13.90 | 14.14 | 109,199 | -0.42(-2.88%) |
Jul 03, 2024 | 14.20 | 14.62 | 14.03 | 14.56 | 168,982 | +0.45(+3.19%) |
Jul 02, 2024 | 13.43 | 14.21 | 13.43 | 14.11 | 211,144 | +0.73(+5.46%) |