Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.17 | 10.17 | 9.875 | 9.900 | 150,377 | -0.27(-2.65%) |
Sep 25, 2024 | 10.32 | 10.34 | 10.06 | 10.17 | 87,730 | -0.19(-1.83%) |
Sep 24, 2024 | 10.32 | 10.38 | 10.14 | 10.36 | 35,650 | +0.17(+1.67%) |
Sep 23, 2024 | 10.49 | 10.50 | 10.01 | 10.19 | 30,047 | -0.26(-2.49%) |
Sep 20, 2024 | 10.55 | 10.66 | 10.35 | 10.45 | 118,881 | -0.25(-2.34%) |
Sep 19, 2024 | 10.56 | 10.81 | 10.34 | 10.70 | 38,395 | +0.42(+4.09%) |
Sep 18, 2024 | 10.13 | 10.70 | 10.13 | 10.28 | 36,888 | -0.10(-0.96%) |
Sep 17, 2024 | 10.35 | 10.59 | 10.19 | 10.38 | 28,457 | +0.09(+0.87%) |
Sep 16, 2024 | 10.28 | 10.34 | 10.00 | 10.29 | 17,735 | +0.11(+1.08%) |
Sep 13, 2024 | 10.19 | 10.50 | 10.14 | 10.18 | 23,309 | +0.12(+1.19%) |
Sep 12, 2024 | 9.800 | 10.06 | 9.800 | 10.06 | 22,182 | +0.37(+3.82%) |
Sep 11, 2024 | 9.720 | 9.801 | 9.490 | 9.690 | 25,693 | -0.06(-0.62%) |
Sep 10, 2024 | 9.740 | 9.880 | 9.560 | 9.750 | 39,300 | +0.02(+0.21%) |
Sep 09, 2024 | 9.690 | 10.14 | 9.620 | 9.730 | 45,525 | +0.05(+0.52%) |
Sep 06, 2024 | 9.810 | 9.980 | 9.680 | 9.680 | 34,881 | -0.08(-0.82%) |
Sep 05, 2024 | 9.660 | 9.865 | 9.620 | 9.760 | 24,299 | +0.09(+0.93%) |
Sep 04, 2024 | 9.880 | 10.13 | 9.670 | 9.670 | 39,401 | -0.25(-2.52%) |
Sep 03, 2024 | 10.11 | 10.11 | 9.860 | 9.920 | 29,364 | -0.40(-3.88%) |
Aug 30, 2024 | 10.27 | 10.67 | 10.26 | 10.32 | 23,870 | +0.02(+0.19%) |
Aug 29, 2024 | 10.20 | 10.46 | 10.13 | 10.30 | 42,922 | +0.11(+1.08%) |
Aug 28, 2024 | 10.00 | 10.20 | 9.922 | 10.19 | 37,852 | +0.19(+1.90%) |
Aug 27, 2024 | 10.07 | 10.13 | 9.900 | 10.00 | 24,230 | -0.05(-0.50%) |
Aug 26, 2024 | 10.23 | 10.31 | 10.00 | 10.05 | 42,582 | -0.05(-0.50%) |
Aug 23, 2024 | 9.590 | 10.17 | 9.590 | 10.10 | 46,080 | +0.63(+6.65%) |
Aug 22, 2024 | 9.460 | 9.600 | 9.400 | 9.470 | 38,779 | +0.08(+0.85%) |
Aug 21, 2024 | 9.390 | 9.660 | 9.290 | 9.390 | 53,394 | -0.09(-0.95%) |
Aug 20, 2024 | 9.910 | 9.915 | 9.450 | 9.480 | 60,066 | -0.43(-4.34%) |
Aug 19, 2024 | 9.630 | 9.940 | 9.530 | 9.910 | 57,463 | +0.19(+1.95%) |
Aug 16, 2024 | 9.520 | 9.780 | 9.520 | 9.720 | 28,674 | +0.19(+1.99%) |
Aug 15, 2024 | 9.360 | 9.770 | 9.300 | 9.530 | 47,301 | +0.39(+4.27%) |
Aug 14, 2024 | 9.180 | 9.360 | 9.120 | 9.140 | 45,914 | +0.05(+0.55%) |
Aug 13, 2024 | 8.670 | 9.170 | 8.540 | 9.090 | 54,353 | +0.38(+4.36%) |
Aug 12, 2024 | 8.400 | 8.710 | 8.330 | 8.710 | 74,029 | +0.37(+4.44%) |
Aug 09, 2024 | 8.300 | 8.780 | 8.270 | 8.340 | 41,739 | -0.03(-0.36%) |
Aug 08, 2024 | 8.220 | 8.550 | 8.205 | 8.370 | 33,752 | +0.24(+2.95%) |
Aug 07, 2024 | 8.600 | 8.784 | 8.090 | 8.130 | 104,589 | -0.43(-5.02%) |
Aug 06, 2024 | 8.670 | 8.705 | 8.390 | 8.560 | 85,179 | -0.12(-1.38%) |
Aug 05, 2024 | 8.600 | 8.760 | 8.360 | 8.680 | 75,906 | -0.17(-1.92%) |
Aug 02, 2024 | 8.830 | 9.077 | 8.700 | 8.850 | 64,473 | -0.23(-2.53%) |
Aug 01, 2024 | 9.360 | 9.395 | 8.970 | 9.080 | 54,036 | -0.25(-2.68%) |
Jul 31, 2024 | 8.820 | 9.453 | 8.820 | 9.330 | 56,158 | +0.51(+5.78%) |
Jul 30, 2024 | 8.770 | 8.960 | 8.600 | 8.820 | 38,765 | -0.07(-0.79%) |
Jul 29, 2024 | 9.710 | 9.750 | 8.870 | 8.890 | 45,783 | -0.73(-7.59%) |
Jul 26, 2024 | 9.700 | 9.800 | 9.500 | 9.620 | 38,945 | -0.03(-0.31%) |
Jul 25, 2024 | 9.370 | 9.795 | 9.240 | 9.650 | 45,386 | +0.35(+3.76%) |
Jul 24, 2024 | 9.370 | 9.686 | 9.255 | 9.300 | 49,963 | -0.26(-2.72%) |
Jul 23, 2024 | 9.240 | 9.680 | 9.150 | 9.560 | 48,924 | +0.37(+4.03%) |
Jul 22, 2024 | 9.140 | 9.280 | 9.000 | 9.190 | 48,694 | +0.15(+1.66%) |
Jul 19, 2024 | 9.350 | 9.623 | 9.010 | 9.040 | 36,914 | -0.32(-3.42%) |
Jul 18, 2024 | 9.560 | 10.43 | 9.310 | 9.360 | 34,049 | -0.23(-2.40%) |
Jul 17, 2024 | 10.02 | 10.06 | 9.450 | 9.590 | 65,037 | -0.40(-4.00%) |
Jul 16, 2024 | 9.680 | 10.04 | 9.680 | 9.990 | 73,728 | +0.35(+3.63%) |
Jul 15, 2024 | 9.560 | 9.740 | 9.490 | 9.640 | 60,758 | +0.23(+2.44%) |
Jul 12, 2024 | 9.680 | 9.748 | 9.400 | 9.410 | 66,943 | -0.19(-1.98%) |
Jul 11, 2024 | 9.510 | 9.740 | 9.460 | 9.600 | 108,122 | +0.21(+2.24%) |
Jul 10, 2024 | 9.180 | 9.520 | 9.071 | 9.390 | 63,346 | +0.31(+3.41%) |
Jul 09, 2024 | 9.070 | 9.120 | 8.950 | 9.080 | 48,381 | +0.11(+1.23%) |
Jul 08, 2024 | 8.920 | 9.075 | 8.753 | 8.970 | 93,137 | +0.00(+0.00%) |
Jul 05, 2024 | 9.240 | 9.260 | 8.930 | 8.970 | 121,796 | -0.31(-3.34%) |
Jul 03, 2024 | 9.000 | 9.410 | 8.920 | 9.280 | 57,098 | +0.37(+4.15%) |
Jul 02, 2024 | 8.880 | 8.980 | 8.835 | 8.910 | 77,656 | -0.01(-0.11%) |