Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.040 | 9.220 | 8.920 | 9.150 | 16,529 | -0.01(-0.11%) |
Sep 26, 2024 | 9.180 | 9.250 | 9.151 | 9.160 | 5,449 | -0.27(-2.81%) |
Sep 25, 2024 | 9.140 | 9.470 | 9.140 | 9.425 | 16,545 | +0.18(+1.89%) |
Sep 24, 2024 | 9.150 | 9.270 | 9.150 | 9.250 | 5,087 | +0.00(+0.00%) |
Sep 23, 2024 | 9.340 | 9.390 | 9.250 | 9.250 | 3,570 | -0.16(-1.67%) |
Sep 20, 2024 | 9.410 | 9.461 | 9.370 | 9.407 | 4,267 | +0.19(+2.11%) |
Sep 19, 2024 | 9.280 | 9.350 | 9.100 | 9.213 | 16,436 | -0.50(-5.12%) |
Sep 18, 2024 | 9.670 | 9.773 | 9.210 | 9.710 | 21,954 | -0.00(-0.00%) |
Sep 17, 2024 | 9.554 | 9.810 | 9.554 | 9.710 | 13,682 | -0.15(-1.52%) |
Sep 16, 2024 | 10.00 | 10.01 | 9.850 | 9.860 | 15,599 | -0.21(-2.09%) |
Sep 13, 2024 | 10.57 | 10.57 | 10.04 | 10.07 | 18,118 | -0.55(-5.18%) |
Sep 12, 2024 | 10.89 | 10.89 | 10.62 | 10.62 | 5,979 | -0.22(-2.04%) |
Sep 11, 2024 | 11.06 | 11.61 | 10.84 | 10.84 | 30,226 | -0.16(-1.43%) |
Sep 10, 2024 | 11.01 | 11.14 | 10.97 | 11.00 | 11,341 | +0.07(+0.63%) |
Sep 09, 2024 | 11.06 | 11.06 | 10.69 | 10.93 | 14,039 | -0.14(-1.22%) |
Sep 06, 2024 | 10.88 | 11.10 | 10.77 | 11.07 | 9,943 | +0.43(+4.03%) |
Sep 05, 2024 | 10.37 | 10.66 | 10.37 | 10.64 | 19,178 | +0.26(+2.48%) |
Sep 04, 2024 | 10.44 | 10.45 | 10.17 | 10.38 | 13,526 | +0.07(+0.67%) |
Sep 03, 2024 | 9.830 | 10.31 | 9.830 | 10.31 | 9,940 | +0.78(+8.13%) |
Aug 30, 2024 | 9.690 | 9.855 | 9.521 | 9.534 | 5,211 | -0.23(-2.36%) |
Aug 29, 2024 | 9.700 | 9.840 | 9.510 | 9.764 | 5,657 | -0.05(-0.54%) |
Aug 28, 2024 | 9.780 | 9.819 | 9.700 | 9.817 | 1,978 | +0.16(+1.62%) |
Aug 27, 2024 | 9.700 | 9.779 | 9.660 | 9.661 | 4,172 | +0.09(+0.97%) |
Aug 26, 2024 | 9.340 | 9.569 | 9.280 | 9.569 | 6,396 | +0.10(+1.09%) |
Aug 23, 2024 | 9.750 | 9.750 | 9.450 | 9.466 | 16,827 | -0.68(-6.69%) |
Aug 22, 2024 | 9.880 | 10.14 | 9.880 | 10.14 | 2,063 | +0.21(+2.16%) |
Aug 21, 2024 | 10.22 | 10.22 | 9.930 | 9.930 | 10,173 | -0.38(-3.69%) |
Aug 20, 2024 | 10.11 | 10.37 | 10.07 | 10.31 | 5,010 | +0.26(+2.55%) |
Aug 19, 2024 | 10.18 | 10.28 | 10.04 | 10.05 | 6,059 | -0.27(-2.60%) |
Aug 16, 2024 | 10.35 | 10.36 | 10.28 | 10.32 | 1,421 | +0.00(+0.02%) |
Aug 15, 2024 | 10.43 | 10.54 | 10.22 | 10.32 | 9,922 | -0.63(-5.75%) |
Aug 14, 2024 | 10.81 | 11.05 | 10.78 | 10.95 | 4,863 | +0.04(+0.37%) |
Aug 13, 2024 | 11.18 | 11.27 | 10.88 | 10.91 | 4,305 | -0.50(-4.37%) |
Aug 12, 2024 | 11.06 | 11.45 | 11.06 | 11.41 | 14,578 | +0.28(+2.50%) |
Aug 09, 2024 | 11.32 | 11.32 | 11.09 | 11.13 | 9,336 | -0.04(-0.37%) |
Aug 08, 2024 | 11.67 | 11.67 | 11.09 | 11.17 | 14,099 | -0.75(-6.27%) |
Aug 07, 2024 | 11.11 | 11.92 | 11.04 | 11.92 | 39,773 | +0.30(+2.55%) |
Aug 06, 2024 | 11.91 | 12.07 | 11.16 | 11.62 | 12,617 | -0.37(-3.07%) |
Aug 05, 2024 | 12.60 | 12.79 | 11.60 | 11.99 | 46,984 | +0.90(+8.12%) |
Aug 02, 2024 | 10.91 | 11.39 | 10.91 | 11.09 | 32,439 | +0.87(+8.51%) |
Aug 01, 2024 | 9.500 | 10.39 | 9.410 | 10.22 | 17,618 | +0.64(+6.68%) |
Jul 31, 2024 | 9.510 | 9.810 | 9.150 | 9.580 | 26,096 | -0.18(-1.84%) |
Jul 30, 2024 | 9.790 | 9.850 | 9.420 | 9.760 | 9,706 | -0.09(-0.88%) |
Jul 29, 2024 | 9.839 | 9.910 | 9.750 | 9.847 | 28,416 | +0.03(+0.30%) |
Jul 26, 2024 | 10.04 | 10.04 | 9.720 | 9.817 | 22,682 | -0.46(-4.44%) |
Jul 25, 2024 | 10.52 | 10.52 | 9.910 | 10.27 | 10,775 | -0.28(-2.63%) |
Jul 24, 2024 | 9.990 | 10.55 | 9.990 | 10.55 | 3,396 | +0.56(+5.62%) |
Jul 23, 2024 | 10.09 | 10.09 | 9.890 | 9.990 | 5,440 | -0.02(-0.20%) |
Jul 22, 2024 | 10.28 | 10.40 | 10.01 | 10.01 | 4,010 | -0.39(-3.76%) |
Jul 19, 2024 | 10.29 | 10.47 | 10.29 | 10.40 | 1,927 | +0.25(+2.46%) |
Jul 18, 2024 | 9.870 | 10.15 | 9.560 | 10.15 | 4,078 | +0.30(+3.06%) |
Jul 17, 2024 | 9.700 | 9.850 | 9.440 | 9.850 | 12,193 | +0.44(+4.63%) |
Jul 16, 2024 | 9.930 | 9.930 | 9.410 | 9.414 | 19,925 | -0.79(-7.71%) |
Jul 15, 2024 | 10.26 | 10.29 | 10.17 | 10.20 | 3,272 | -0.16(-1.50%) |
Jul 12, 2024 | 10.44 | 10.44 | 10.21 | 10.36 | 15,106 | -0.28(-2.65%) |
Jul 11, 2024 | 11.09 | 11.09 | 10.61 | 10.64 | 21,740 | -0.84(-7.34%) |
Jul 10, 2024 | 11.77 | 11.79 | 11.48 | 11.48 | 20,613 | -0.43(-3.62%) |
Jul 09, 2024 | 11.78 | 11.91 | 11.77 | 11.91 | 2,991 | +0.23(+1.98%) |
Jul 08, 2024 | 11.46 | 11.68 | 11.46 | 11.68 | 2,496 | -0.09(-0.79%) |
Jul 05, 2024 | 11.86 | 11.88 | 11.77 | 11.77 | 1,597 | +0.26(+2.25%) |
Jul 03, 2024 | 11.58 | 11.58 | 11.41 | 11.51 | 693 | -0.09(-0.80%) |
Jul 02, 2024 | 11.77 | 11.77 | 11.61 | 11.61 | 3,133 | -0.11(-0.90%) |