Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.65 | 10.65 | 10.34 | 10.39 | 46,189 | +0.03(+0.29%) |
Sep 26, 2024 | 10.04 | 10.91 | 9.950 | 10.36 | 165,040 | +0.42(+4.23%) |
Sep 25, 2024 | 9.950 | 10.02 | 9.915 | 9.940 | 25,958 | -0.09(-0.90%) |
Sep 24, 2024 | 10.20 | 10.20 | 10.01 | 10.03 | 78,129 | -0.23(-2.24%) |
Sep 23, 2024 | 10.32 | 10.38 | 10.19 | 10.26 | 23,367 | -0.04(-0.39%) |
Sep 20, 2024 | 10.42 | 10.44 | 10.24 | 10.30 | 68,171 | -0.17(-1.62%) |
Sep 19, 2024 | 10.24 | 10.49 | 10.24 | 10.47 | 8,281 | +0.37(+3.66%) |
Sep 18, 2024 | 9.970 | 10.46 | 9.910 | 10.10 | 37,113 | +0.18(+1.81%) |
Sep 17, 2024 | 9.900 | 10.16 | 9.900 | 9.920 | 45,954 | +0.07(+0.71%) |
Sep 16, 2024 | 9.900 | 9.910 | 9.700 | 9.850 | 66,081 | -0.02(-0.20%) |
Sep 13, 2024 | 9.400 | 9.870 | 9.400 | 9.870 | 22,891 | +0.57(+6.13%) |
Sep 12, 2024 | 9.190 | 9.340 | 9.190 | 9.300 | 5,405 | +0.01(+0.11%) |
Sep 11, 2024 | 9.220 | 9.290 | 8.950 | 9.290 | 15,178 | +0.07(+0.76%) |
Sep 10, 2024 | 9.250 | 9.300 | 9.100 | 9.220 | 7,646 | -0.03(-0.32%) |
Sep 09, 2024 | 9.340 | 9.450 | 9.250 | 9.250 | 12,844 | -0.20(-2.12%) |
Sep 06, 2024 | 9.510 | 9.510 | 9.370 | 9.450 | 7,580 | -0.05(-0.53%) |
Sep 05, 2024 | 9.500 | 9.600 | 9.350 | 9.500 | 48,456 | +0.01(+0.11%) |
Sep 04, 2024 | 9.550 | 9.580 | 9.440 | 9.490 | 19,209 | -0.13(-1.35%) |
Sep 03, 2024 | 9.610 | 9.715 | 9.550 | 9.620 | 8,805 | -0.11(-1.13%) |
Aug 30, 2024 | 9.790 | 9.790 | 9.500 | 9.730 | 1,925 | -0.06(-0.61%) |
Aug 29, 2024 | 9.810 | 9.825 | 9.560 | 9.790 | 3,090 | +0.03(+0.31%) |
Aug 28, 2024 | 9.700 | 9.760 | 9.620 | 9.760 | 7,453 | +0.13(+1.35%) |
Aug 27, 2024 | 9.650 | 9.710 | 9.600 | 9.630 | 5,975 | -0.14(-1.43%) |
Aug 26, 2024 | 9.920 | 9.980 | 9.770 | 9.770 | 6,795 | +0.02(+0.21%) |
Aug 23, 2024 | 9.610 | 9.960 | 9.410 | 9.750 | 11,135 | +0.42(+4.50%) |
Aug 22, 2024 | 9.370 | 9.371 | 9.290 | 9.330 | 2,528 | -0.08(-0.85%) |
Aug 21, 2024 | 9.264 | 9.410 | 9.264 | 9.410 | 3,019 | +0.17(+1.84%) |
Aug 20, 2024 | 9.300 | 9.325 | 9.240 | 9.240 | 1,507 | -0.19(-2.01%) |
Aug 19, 2024 | 9.430 | 9.560 | 9.430 | 9.430 | 5,635 | -0.11(-1.15%) |
Aug 16, 2024 | 9.450 | 9.540 | 9.430 | 9.540 | 9,381 | +0.35(+3.81%) |
Aug 15, 2024 | 9.290 | 9.410 | 9.190 | 9.190 | 3,167 | +0.23(+2.57%) |
Aug 14, 2024 | 9.010 | 9.110 | 8.910 | 8.960 | 11,188 | +0.02(+0.22%) |
Aug 13, 2024 | 8.900 | 9.020 | 8.860 | 8.940 | 4,346 | +0.13(+1.48%) |
Aug 12, 2024 | 9.050 | 9.090 | 8.790 | 8.810 | 5,967 | -0.07(-0.79%) |
Aug 09, 2024 | 8.930 | 8.930 | 8.860 | 8.880 | 1,886 | -0.06(-0.67%) |
Aug 08, 2024 | 9.060 | 9.060 | 8.910 | 8.940 | 2,943 | +0.03(+0.34%) |
Aug 07, 2024 | 8.990 | 9.060 | 8.830 | 8.910 | 9,667 | +0.03(+0.34%) |
Aug 06, 2024 | 8.920 | 9.065 | 8.880 | 8.880 | 2,683 | -0.09(-1.00%) |
Aug 05, 2024 | 8.930 | 8.990 | 8.630 | 8.970 | 11,321 | -0.25(-2.71%) |
Aug 02, 2024 | 9.469 | 9.469 | 9.120 | 9.220 | 6,955 | -0.38(-3.95%) |
Aug 01, 2024 | 9.989 | 9.989 | 9.529 | 9.599 | 12,113 | -0.43(-4.28%) |
Jul 31, 2024 | 10.04 | 10.21 | 9.989 | 10.03 | 4,752 | +0.03(+0.30%) |
Jul 30, 2024 | 9.539 | 10.12 | 9.539 | 9.999 | 200,796 | +0.45(+4.71%) |
Jul 29, 2024 | 10.22 | 10.22 | 9.549 | 9.549 | 16,632 | -0.74(-7.18%) |
Jul 26, 2024 | 10.09 | 10.33 | 10.09 | 10.29 | 11,309 | +0.35(+3.52%) |
Jul 25, 2024 | 9.739 | 10.09 | 9.739 | 9.939 | 29,746 | +0.21(+2.16%) |
Jul 24, 2024 | 9.789 | 9.979 | 9.729 | 9.729 | 13,770 | -0.12(-1.22%) |
Jul 23, 2024 | 9.659 | 9.949 | 9.589 | 9.849 | 44,301 | +0.26(+2.71%) |
Jul 22, 2024 | 9.459 | 9.699 | 9.459 | 9.589 | 131,606 | +0.01(+0.10%) |
Jul 19, 2024 | 9.669 | 9.729 | 9.569 | 9.579 | 9,498 | -0.01(-0.10%) |
Jul 18, 2024 | 9.849 | 9.909 | 9.549 | 9.589 | 108,311 | -0.28(-2.83%) |
Jul 17, 2024 | 9.729 | 9.889 | 9.709 | 9.869 | 52,245 | +0.43(+4.55%) |
Jul 16, 2024 | 8.970 | 9.469 | 8.700 | 9.439 | 26,898 | +0.58(+6.54%) |
Jul 15, 2024 | 8.730 | 9.000 | 8.670 | 8.860 | 27,326 | +0.18(+2.07%) |
Jul 12, 2024 | 8.530 | 8.690 | 8.530 | 8.680 | 8,985 | +0.21(+2.48%) |
Jul 11, 2024 | 8.071 | 8.560 | 8.071 | 8.471 | 11,936 | +0.35(+4.30%) |
Jul 10, 2024 | 7.856 | 8.171 | 7.856 | 8.121 | 17,442 | +0.27(+3.44%) |
Jul 09, 2024 | 7.641 | 7.861 | 7.641 | 7.851 | 5,561 | +0.09(+1.16%) |
Jul 08, 2024 | 7.931 | 7.931 | 7.761 | 7.761 | 1,452 | -0.05(-0.64%) |
Jul 05, 2024 | 7.871 | 7.871 | 7.721 | 7.811 | 9,046 | -0.07(-0.89%) |
Jul 03, 2024 | 7.921 | 8.101 | 7.881 | 7.881 | 3,095 | -0.12(-1.50%) |
Jul 02, 2024 | 7.991 | 8.056 | 7.961 | 8.001 | 3,834 | +0.05(+0.63%) |