Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.960 | 9.970 | 9.910 | 9.970 | 7,524 | -0.18(-1.77%) |
Sep 26, 2024 | 9.950 | 10.15 | 9.920 | 10.15 | 7,518 | +0.20(+2.02%) |
Sep 25, 2024 | 9.990 | 9.990 | 9.855 | 9.949 | 10,889 | -0.17(-1.69%) |
Sep 24, 2024 | 10.04 | 10.24 | 10.02 | 10.12 | 15,139 | +0.18(+1.86%) |
Sep 23, 2024 | 9.870 | 10.00 | 9.750 | 9.935 | 12,503 | -0.20(-1.92%) |
Sep 20, 2024 | 10.08 | 10.13 | 9.900 | 10.13 | 8,355 | -0.29(-2.78%) |
Sep 19, 2024 | 10.35 | 10.44 | 10.28 | 10.42 | 20,803 | +0.12(+1.17%) |
Sep 18, 2024 | 10.39 | 10.43 | 10.30 | 10.30 | 16,166 | +0.06(+0.59%) |
Sep 17, 2024 | 10.26 | 10.29 | 10.15 | 10.24 | 7,968 | +0.24(+2.40%) |
Sep 16, 2024 | 10.06 | 10.06 | 10.00 | 10.00 | 9,037 | +0.03(+0.25%) |
Sep 13, 2024 | 9.943 | 10.04 | 9.940 | 9.975 | 9,125 | +0.01(+0.09%) |
Sep 12, 2024 | 9.710 | 9.966 | 9.660 | 9.966 | 13,417 | +0.47(+4.96%) |
Sep 11, 2024 | 9.450 | 9.568 | 9.400 | 9.495 | 23,625 | -0.15(-1.50%) |
Sep 10, 2024 | 10.07 | 10.07 | 9.180 | 9.640 | 40,454 | -1.46(-13.15%) |
Sep 09, 2024 | 11.05 | 11.15 | 11.00 | 11.10 | 44,149 | -0.25(-2.18%) |
Sep 06, 2024 | 11.33 | 11.42 | 11.06 | 11.35 | 17,993 | -0.08(-0.72%) |
Sep 05, 2024 | 11.31 | 11.50 | 11.29 | 11.43 | 8,415 | -0.06(-0.53%) |
Sep 04, 2024 | 11.32 | 11.57 | 11.32 | 11.49 | 7,106 | -0.01(-0.08%) |
Sep 03, 2024 | 11.77 | 11.77 | 11.42 | 11.50 | 19,997 | -0.50(-4.17%) |
Aug 30, 2024 | 12.02 | 12.02 | 11.97 | 12.00 | 4,867 | +0.11(+0.93%) |
Aug 29, 2024 | 11.85 | 11.94 | 11.75 | 11.89 | 21,551 | +0.09(+0.76%) |
Aug 28, 2024 | 11.96 | 12.07 | 11.80 | 11.80 | 8,686 | -0.35(-2.88%) |
Aug 27, 2024 | 11.86 | 12.25 | 11.83 | 12.15 | 7,310 | +0.04(+0.31%) |
Aug 26, 2024 | 11.97 | 12.15 | 11.94 | 12.11 | 5,654 | -0.12(-0.96%) |
Aug 23, 2024 | 11.92 | 12.30 | 11.92 | 12.23 | 7,121 | +0.14(+1.20%) |
Aug 22, 2024 | 12.15 | 12.15 | 12.04 | 12.09 | 6,896 | -0.27(-2.22%) |
Aug 21, 2024 | 12.17 | 12.41 | 12.17 | 12.36 | 3,550 | +0.02(+0.16%) |
Aug 20, 2024 | 12.30 | 12.34 | 11.91 | 12.34 | 19,744 | -0.36(-2.83%) |
Aug 19, 2024 | 12.43 | 12.90 | 12.28 | 12.70 | 28,673 | -1.25(-8.96%) |
Aug 16, 2024 | 14.21 | 14.26 | 13.85 | 13.95 | 76,193 | -0.61(-4.19%) |
Aug 15, 2024 | 14.52 | 14.99 | 14.35 | 14.56 | 56,640 | -1.56(-9.68%) |
Aug 14, 2024 | 16.05 | 16.26 | 16.05 | 16.12 | 3,405 | +0.42(+2.68%) |
Aug 13, 2024 | 15.43 | 15.70 | 15.40 | 15.70 | 4,856 | -0.06(-0.38%) |
Aug 12, 2024 | 15.76 | 15.91 | 15.75 | 15.76 | 11,525 | +0.09(+0.57%) |
Aug 09, 2024 | 15.20 | 15.67 | 15.18 | 15.67 | 8,016 | +0.44(+2.89%) |
Aug 08, 2024 | 15.16 | 15.29 | 15.10 | 15.23 | 3,437 | -0.06(-0.39%) |
Aug 07, 2024 | 15.18 | 15.29 | 15.00 | 15.29 | 3,978 | +0.96(+6.67%) |
Aug 06, 2024 | 14.40 | 14.50 | 14.08 | 14.33 | 2,671 | +0.41(+2.98%) |
Aug 05, 2024 | 13.85 | 14.12 | 13.60 | 13.92 | 9,051 | -0.60(-4.10%) |
Aug 02, 2024 | 14.35 | 14.52 | 14.25 | 14.52 | 7,150 | -0.58(-3.87%) |
Aug 01, 2024 | 15.39 | 15.52 | 15.10 | 15.10 | 7,697 | -0.49(-3.14%) |
Jul 31, 2024 | 15.46 | 15.60 | 15.46 | 15.59 | 4,160 | +0.31(+2.00%) |
Jul 30, 2024 | 15.21 | 15.33 | 15.11 | 15.28 | 2,905 | -0.41(-2.59%) |
Jul 29, 2024 | 15.16 | 15.69 | 15.16 | 15.69 | 10,304 | +1.29(+8.96%) |
Jul 26, 2024 | 14.21 | 14.54 | 14.21 | 14.40 | 6,699 | +0.10(+0.70%) |
Jul 25, 2024 | 14.27 | 14.52 | 14.12 | 14.30 | 5,454 | +0.05(+0.35%) |
Jul 24, 2024 | 14.36 | 14.36 | 14.22 | 14.25 | 3,410 | -0.15(-1.04%) |
Jul 23, 2024 | 14.29 | 14.46 | 14.29 | 14.40 | 2,738 | -0.13(-0.88%) |
Jul 22, 2024 | 14.42 | 14.53 | 14.42 | 14.53 | 941 | +0.68(+4.90%) |
Jul 19, 2024 | 13.82 | 13.86 | 13.82 | 13.85 | 3,439 | -0.11(-0.79%) |
Jul 18, 2024 | 14.15 | 14.20 | 13.94 | 13.96 | 3,462 | -0.24(-1.69%) |
Jul 17, 2024 | 14.14 | 14.20 | 14.08 | 14.20 | 6,463 | -0.11(-0.73%) |
Jul 16, 2024 | 14.04 | 14.30 | 13.85 | 14.30 | 2,745 | +0.42(+3.02%) |
Jul 15, 2024 | 13.80 | 14.00 | 13.80 | 13.88 | 7,336 | -0.18(-1.24%) |
Jul 12, 2024 | 14.11 | 14.20 | 14.06 | 14.06 | 26,784 | -0.17(-1.19%) |
Jul 11, 2024 | 14.46 | 14.57 | 14.23 | 14.23 | 8,571 | -0.73(-4.88%) |
Jul 10, 2024 | 14.90 | 15.35 | 14.90 | 14.96 | 6,595 | -0.41(-2.69%) |
Jul 09, 2024 | 15.31 | 15.56 | 15.31 | 15.37 | 2,151 | +0.32(+2.16%) |
Jul 08, 2024 | 15.30 | 15.30 | 14.95 | 15.05 | 22,060 | -0.70(-4.43%) |
Jul 05, 2024 | 15.65 | 15.85 | 15.56 | 15.75 | 6,959 | -0.26(-1.64%) |
Jul 03, 2024 | 16.01 | 16.10 | 16.01 | 16.01 | 1,468 | -0.14(-0.87%) |
Jul 02, 2024 | 16.01 | 16.15 | 15.86 | 16.15 | 1,298 | +0.72(+4.65%) |