Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.560 | 9.745 | 9.260 | 9.680 | 110,063 | +0.21(+2.22%) |
Sep 26, 2024 | 8.600 | 9.620 | 8.470 | 9.470 | 174,658 | +0.98(+11.54%) |
Sep 25, 2024 | 8.580 | 8.660 | 8.350 | 8.490 | 112,113 | -0.12(-1.39%) |
Sep 24, 2024 | 8.360 | 8.740 | 8.340 | 8.610 | 110,970 | +0.22(+2.62%) |
Sep 23, 2024 | 8.800 | 8.828 | 8.234 | 8.390 | 327,233 | -0.37(-4.22%) |
Sep 20, 2024 | 8.570 | 8.770 | 8.400 | 8.760 | 316,428 | +0.17(+1.98%) |
Sep 19, 2024 | 8.640 | 8.745 | 8.550 | 8.590 | 79,259 | -0.03(-0.35%) |
Sep 18, 2024 | 8.890 | 8.890 | 8.581 | 8.620 | 84,351 | -0.18(-2.05%) |
Sep 17, 2024 | 9.400 | 9.400 | 8.570 | 8.800 | 316,252 | +0.26(+3.04%) |
Sep 16, 2024 | 9.300 | 9.320 | 8.470 | 8.540 | 522,331 | -0.75(-8.07%) |
Sep 13, 2024 | 8.540 | 9.660 | 8.540 | 9.290 | 327,341 | +0.73(+8.53%) |
Sep 12, 2024 | 8.430 | 8.675 | 8.380 | 8.560 | 29,020 | +0.13(+1.54%) |
Sep 11, 2024 | 8.560 | 8.630 | 8.380 | 8.430 | 55,171 | -0.22(-2.54%) |
Sep 10, 2024 | 8.450 | 8.720 | 8.450 | 8.650 | 36,904 | +0.20(+2.37%) |
Sep 09, 2024 | 8.980 | 8.980 | 8.430 | 8.450 | 29,372 | -0.57(-6.32%) |
Sep 06, 2024 | 9.040 | 9.070 | 8.850 | 9.020 | 33,963 | +0.05(+0.56%) |
Sep 05, 2024 | 9.130 | 9.170 | 8.885 | 8.970 | 38,672 | -0.06(-0.66%) |
Sep 04, 2024 | 9.200 | 9.300 | 9.030 | 9.030 | 29,611 | -0.17(-1.85%) |
Sep 03, 2024 | 9.210 | 9.280 | 8.890 | 9.200 | 52,594 | -0.12(-1.29%) |
Aug 30, 2024 | 9.240 | 9.340 | 9.110 | 9.320 | 19,463 | +0.10(+1.08%) |
Aug 29, 2024 | 9.120 | 9.340 | 9.090 | 9.220 | 22,234 | +0.02(+0.22%) |
Aug 28, 2024 | 9.070 | 9.260 | 8.800 | 9.200 | 60,572 | +0.16(+1.77%) |
Aug 27, 2024 | 8.490 | 9.060 | 8.420 | 9.040 | 52,322 | +0.54(+6.35%) |
Aug 26, 2024 | 8.720 | 8.820 | 8.490 | 8.500 | 100,969 | -0.09(-1.05%) |
Aug 23, 2024 | 8.545 | 8.960 | 8.545 | 8.590 | 33,574 | +0.03(+0.35%) |
Aug 22, 2024 | 8.900 | 8.910 | 8.510 | 8.560 | 37,369 | -0.01(-0.12%) |
Aug 21, 2024 | 8.705 | 8.930 | 8.500 | 8.570 | 73,883 | -0.18(-2.06%) |
Aug 20, 2024 | 8.900 | 9.170 | 8.750 | 8.750 | 52,407 | -0.02(-0.23%) |
Aug 19, 2024 | 8.870 | 9.250 | 8.660 | 8.770 | 65,493 | -0.16(-1.79%) |
Aug 16, 2024 | 9.120 | 9.300 | 8.870 | 8.930 | 57,499 | -0.22(-2.40%) |
Aug 15, 2024 | 9.350 | 9.415 | 9.050 | 9.150 | 26,649 | +0.06(+0.66%) |
Aug 14, 2024 | 9.230 | 9.450 | 9.060 | 9.090 | 31,023 | -0.09(-0.98%) |
Aug 13, 2024 | 9.220 | 9.420 | 9.062 | 9.180 | 76,822 | -0.02(-0.22%) |
Aug 12, 2024 | 9.180 | 9.455 | 9.020 | 9.200 | 89,501 | -0.08(-0.86%) |
Aug 09, 2024 | 11.00 | 11.03 | 9.180 | 9.280 | 131,957 | -1.58(-14.55%) |
Aug 08, 2024 | 10.90 | 11.22 | 10.75 | 10.86 | 25,463 | -0.04(-0.37%) |
Aug 07, 2024 | 11.53 | 11.66 | 10.80 | 10.90 | 21,873 | +0.04(+0.37%) |
Aug 06, 2024 | 10.72 | 11.13 | 10.70 | 10.86 | 46,811 | +0.18(+1.69%) |
Aug 05, 2024 | 10.92 | 11.07 | 10.47 | 10.68 | 38,844 | -0.48(-4.30%) |
Aug 02, 2024 | 11.52 | 11.52 | 11.15 | 11.16 | 30,986 | -0.61(-5.18%) |
Aug 01, 2024 | 11.80 | 12.21 | 11.65 | 11.77 | 35,731 | -0.12(-1.01%) |
Jul 31, 2024 | 11.66 | 11.89 | 11.46 | 11.89 | 73,252 | +0.26(+2.24%) |
Jul 30, 2024 | 11.78 | 11.88 | 11.53 | 11.63 | 32,413 | -0.04(-0.34%) |
Jul 29, 2024 | 11.70 | 11.90 | 11.63 | 11.67 | 36,779 | -0.05(-0.43%) |
Jul 26, 2024 | 11.62 | 11.89 | 11.49 | 11.72 | 36,584 | +0.23(+2.00%) |
Jul 25, 2024 | 11.87 | 11.90 | 11.44 | 11.49 | 87,611 | -0.21(-1.79%) |
Jul 24, 2024 | 12.01 | 12.01 | 11.61 | 11.70 | 29,735 | -0.35(-2.90%) |
Jul 23, 2024 | 12.20 | 12.52 | 11.99 | 12.05 | 35,163 | -0.25(-2.03%) |
Jul 22, 2024 | 12.16 | 12.30 | 11.84 | 12.30 | 33,294 | +0.20(+1.65%) |
Jul 19, 2024 | 11.95 | 12.10 | 11.77 | 12.10 | 37,127 | +0.18(+1.51%) |
Jul 18, 2024 | 11.82 | 12.16 | 11.78 | 11.92 | 53,445 | -0.18(-1.49%) |
Jul 17, 2024 | 12.30 | 12.38 | 11.87 | 12.10 | 84,755 | -0.28(-2.26%) |
Jul 16, 2024 | 12.02 | 12.64 | 12.02 | 12.38 | 79,424 | +0.40(+3.34%) |
Jul 15, 2024 | 12.30 | 12.54 | 11.94 | 11.98 | 56,511 | -0.25(-2.04%) |
Jul 12, 2024 | 12.35 | 12.60 | 12.22 | 12.23 | 41,347 | -0.01(-0.08%) |
Jul 11, 2024 | 11.52 | 12.24 | 11.42 | 12.24 | 62,242 | +0.72(+6.25%) |
Jul 10, 2024 | 11.55 | 11.77 | 11.45 | 11.52 | 41,611 | -0.09(-0.78%) |
Jul 09, 2024 | 11.52 | 11.61 | 11.29 | 11.61 | 63,311 | +0.00(+0.00%) |
Jul 08, 2024 | 11.29 | 11.62 | 11.18 | 11.61 | 49,890 | +0.29(+2.56%) |
Jul 05, 2024 | 11.52 | 11.74 | 11.28 | 11.32 | 67,948 | -0.25(-2.16%) |
Jul 03, 2024 | 11.17 | 11.58 | 11.15 | 11.57 | 25,707 | +0.42(+3.77%) |
Jul 02, 2024 | 11.16 | 11.17 | 10.97 | 11.15 | 44,648 | -0.07(-0.62%) |