Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.40 | 10.51 | 10.20 | 10.31 | 436,845 | +0.01(+0.10%) |
Sep 26, 2024 | 10.33 | 10.36 | 10.21 | 10.30 | 407,698 | +0.18(+1.78%) |
Sep 25, 2024 | 10.21 | 10.26 | 10.10 | 10.12 | 465,174 | -0.09(-0.88%) |
Sep 24, 2024 | 9.970 | 10.51 | 9.910 | 10.21 | 845,781 | +0.37(+3.76%) |
Sep 23, 2024 | 9.800 | 9.924 | 9.720 | 9.840 | 535,215 | +0.08(+0.82%) |
Sep 20, 2024 | 9.930 | 9.930 | 9.700 | 9.760 | 1,161,223 | -0.20(-1.96%) |
Sep 19, 2024 | 10.10 | 10.13 | 9.930 | 9.955 | 881,104 | +0.02(+0.15%) |
Sep 18, 2024 | 10.14 | 10.37 | 9.920 | 9.940 | 735,582 | -0.19(-1.88%) |
Sep 17, 2024 | 10.22 | 10.22 | 9.980 | 10.13 | 622,290 | -0.06(-0.59%) |
Sep 16, 2024 | 10.34 | 10.38 | 10.07 | 10.19 | 457,979 | -0.10(-0.97%) |
Sep 13, 2024 | 10.07 | 10.35 | 10.07 | 10.29 | 595,088 | +0.26(+2.59%) |
Sep 12, 2024 | 10.14 | 10.30 | 10.00 | 10.03 | 690,322 | -0.10(-0.99%) |
Sep 11, 2024 | 10.36 | 10.40 | 10.05 | 10.13 | 531,450 | -0.19(-1.84%) |
Sep 10, 2024 | 10.55 | 10.65 | 10.20 | 10.32 | 586,409 | -0.25(-2.37%) |
Sep 09, 2024 | 10.29 | 10.65 | 10.29 | 10.57 | 929,039 | +0.28(+2.72%) |
Sep 06, 2024 | 10.12 | 10.41 | 9.960 | 10.29 | 1,865,217 | +0.15(+1.48%) |
Sep 05, 2024 | 10.27 | 10.29 | 10.03 | 10.14 | 514,539 | -0.07(-0.69%) |
Sep 04, 2024 | 10.03 | 10.38 | 9.950 | 10.21 | 695,599 | +0.10(+0.99%) |
Sep 03, 2024 | 10.45 | 10.50 | 10.02 | 10.11 | 1,089,443 | -0.48(-4.53%) |
Aug 30, 2024 | 10.46 | 10.71 | 10.41 | 10.59 | 652,504 | +0.18(+1.73%) |
Aug 29, 2024 | 10.05 | 10.46 | 9.990 | 10.41 | 977,538 | +0.45(+4.52%) |
Aug 28, 2024 | 10.03 | 10.16 | 9.840 | 9.960 | 800,544 | -0.16(-1.58%) |
Aug 27, 2024 | 9.920 | 10.15 | 9.860 | 10.12 | 679,770 | +0.16(+1.61%) |
Aug 26, 2024 | 9.810 | 10.02 | 9.810 | 9.960 | 401,233 | +0.24(+2.47%) |
Aug 23, 2024 | 9.800 | 9.810 | 9.654 | 9.720 | 356,823 | +0.00(+0.00%) |
Aug 22, 2024 | 9.690 | 9.750 | 9.551 | 9.720 | 755,118 | +0.04(+0.41%) |
Aug 21, 2024 | 9.531 | 9.710 | 9.451 | 9.680 | 458,501 | +0.22(+2.31%) |
Aug 20, 2024 | 9.621 | 9.621 | 9.402 | 9.461 | 651,914 | -0.15(-1.55%) |
Aug 19, 2024 | 9.650 | 9.760 | 9.501 | 9.611 | 847,564 | -0.06(-0.62%) |
Aug 16, 2024 | 9.899 | 9.899 | 9.591 | 9.670 | 894,362 | -0.23(-2.31%) |
Aug 15, 2024 | 9.352 | 10.14 | 9.342 | 9.899 | 1,755,347 | +0.59(+6.30%) |
Aug 14, 2024 | 8.695 | 9.352 | 8.437 | 9.312 | 1,311,647 | +0.29(+3.20%) |
Aug 13, 2024 | 8.934 | 9.078 | 8.845 | 9.024 | 676,412 | +0.17(+1.91%) |
Aug 12, 2024 | 9.043 | 9.083 | 8.765 | 8.854 | 676,355 | -0.16(-1.77%) |
Aug 09, 2024 | 8.864 | 9.103 | 8.695 | 9.014 | 490,597 | +0.09(+1.00%) |
Aug 08, 2024 | 9.053 | 9.949 | 8.899 | 8.924 | 1,055,775 | -0.04(-0.44%) |
Aug 07, 2024 | 8.795 | 9.058 | 8.765 | 8.964 | 891,228 | +0.18(+2.04%) |
Aug 06, 2024 | 9.113 | 9.223 | 8.735 | 8.785 | 934,788 | -0.31(-3.39%) |
Aug 05, 2024 | 8.825 | 9.228 | 8.710 | 9.093 | 680,354 | -0.31(-3.28%) |
Aug 02, 2024 | 9.133 | 9.422 | 9.103 | 9.402 | 1,487,219 | -0.02(-0.21%) |
Aug 01, 2024 | 8.954 | 9.770 | 8.954 | 9.422 | 2,074,669 | +0.62(+7.01%) |
Jul 31, 2024 | 8.606 | 8.864 | 8.466 | 8.805 | 685,354 | +0.29(+3.39%) |
Jul 30, 2024 | 8.486 | 8.561 | 8.419 | 8.516 | 383,272 | +0.03(+0.35%) |
Jul 29, 2024 | 8.825 | 8.825 | 8.332 | 8.486 | 229,738 | -0.14(-1.61%) |
Jul 26, 2024 | 8.725 | 8.725 | 8.546 | 8.626 | 317,925 | +0.04(+0.46%) |
Jul 25, 2024 | 8.466 | 8.755 | 8.452 | 8.586 | 458,673 | +0.03(+0.35%) |
Jul 24, 2024 | 8.815 | 8.864 | 8.516 | 8.556 | 418,267 | -0.27(-3.04%) |
Jul 23, 2024 | 8.745 | 8.854 | 8.665 | 8.825 | 438,211 | +0.01(+0.11%) |
Jul 22, 2024 | 8.447 | 8.835 | 8.447 | 8.815 | 348,052 | +0.18(+2.07%) |
Jul 19, 2024 | 8.725 | 8.924 | 8.591 | 8.636 | 490,361 | -0.20(-2.25%) |
Jul 18, 2024 | 8.486 | 8.864 | 8.427 | 8.835 | 797,703 | +0.33(+3.86%) |
Jul 17, 2024 | 8.377 | 8.631 | 8.357 | 8.506 | 475,720 | +0.05(+0.59%) |
Jul 16, 2024 | 8.387 | 8.536 | 8.168 | 8.457 | 593,219 | +0.14(+1.67%) |
Jul 15, 2024 | 7.720 | 8.427 | 7.720 | 8.317 | 2,374,860 | +1.00(+13.74%) |
Jul 12, 2024 | 7.342 | 7.422 | 7.288 | 7.312 | 183,929 | +0.01(+0.14%) |
Jul 11, 2024 | 7.103 | 7.337 | 7.024 | 7.302 | 300,462 | +0.30(+4.26%) |
Jul 10, 2024 | 6.974 | 7.054 | 6.895 | 7.004 | 201,444 | +0.07(+1.00%) |
Jul 09, 2024 | 7.074 | 7.074 | 6.885 | 6.934 | 284,194 | -0.14(-1.97%) |
Jul 08, 2024 | 6.835 | 7.089 | 6.820 | 7.074 | 315,771 | +0.20(+2.89%) |
Jul 05, 2024 | 7.044 | 7.044 | 6.825 | 6.875 | 226,755 | -0.17(-2.40%) |
Jul 03, 2024 | 6.885 | 7.079 | 6.885 | 7.044 | 254,923 | +0.16(+2.31%) |
Jul 02, 2024 | 6.805 | 6.979 | 6.790 | 6.885 | 395,298 | +0.04(+0.58%) |