Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.30 | 10.30 | 10.21 | 10.25 | 11,550 | +0.33(+3.33%) |
Sep 25, 2024 | 10.03 | 10.07 | 9.874 | 9.920 | 17,685 | -0.04(-0.35%) |
Sep 24, 2024 | 10.01 | 10.13 | 9.920 | 9.955 | 9,324 | +0.01(+0.05%) |
Sep 23, 2024 | 9.835 | 9.950 | 9.805 | 9.950 | 9,396 | +0.22(+2.26%) |
Sep 20, 2024 | 9.775 | 9.800 | 9.680 | 9.730 | 21,430 | -0.20(-2.03%) |
Sep 19, 2024 | 9.935 | 9.990 | 9.890 | 9.932 | 194,956 | +0.07(+0.73%) |
Sep 18, 2024 | 9.750 | 9.860 | 9.710 | 9.860 | 8,395 | +0.12(+1.23%) |
Sep 17, 2024 | 9.758 | 9.790 | 9.610 | 9.740 | 15,035 | +0.12(+1.25%) |
Sep 16, 2024 | 9.492 | 9.620 | 9.470 | 9.620 | 26,426 | +0.05(+0.52%) |
Sep 13, 2024 | 9.568 | 9.649 | 9.560 | 9.570 | 23,266 | +0.19(+2.03%) |
Sep 12, 2024 | 9.340 | 9.380 | 9.275 | 9.380 | 23,917 | +0.06(+0.64%) |
Sep 11, 2024 | 9.095 | 9.320 | 9.010 | 9.320 | 38,920 | +0.43(+4.84%) |
Sep 10, 2024 | 8.800 | 8.890 | 8.767 | 8.890 | 44,848 | +0.09(+1.02%) |
Sep 09, 2024 | 8.980 | 8.988 | 8.745 | 8.800 | 42,990 | +0.45(+5.39%) |
Sep 06, 2024 | 8.440 | 8.470 | 8.300 | 8.350 | 25,524 | -0.14(-1.65%) |
Sep 05, 2024 | 8.393 | 8.500 | 8.310 | 8.490 | 40,153 | +0.47(+5.86%) |
Sep 04, 2024 | 8.000 | 8.168 | 7.940 | 8.020 | 52,594 | -0.16(-1.93%) |
Sep 03, 2024 | 8.210 | 8.280 | 8.160 | 8.178 | 36,703 | -0.29(-3.45%) |
Aug 30, 2024 | 8.460 | 8.562 | 8.409 | 8.470 | 52,387 | +0.20(+2.42%) |
Aug 29, 2024 | 8.300 | 8.390 | 8.270 | 8.270 | 40,716 | -0.06(-0.72%) |
Aug 28, 2024 | 8.480 | 8.480 | 8.260 | 8.330 | 35,862 | -0.33(-3.78%) |
Aug 27, 2024 | 8.590 | 8.670 | 8.470 | 8.657 | 69,705 | -0.13(-1.52%) |
Aug 26, 2024 | 8.535 | 8.790 | 8.370 | 8.790 | 19,378 | +0.17(+1.97%) |
Aug 23, 2024 | 8.480 | 8.620 | 8.258 | 8.620 | 26,995 | +0.24(+2.86%) |
Aug 22, 2024 | 8.600 | 8.600 | 8.320 | 8.380 | 32,276 | -0.02(-0.24%) |
Aug 21, 2024 | 8.350 | 8.479 | 8.350 | 8.400 | 18,623 | +0.12(+1.45%) |
Aug 20, 2024 | 8.380 | 8.380 | 8.218 | 8.280 | 42,428 | -0.04(-0.48%) |
Aug 19, 2024 | 8.510 | 8.510 | 8.250 | 8.320 | 73,067 | -0.06(-0.72%) |
Aug 16, 2024 | 8.355 | 8.460 | 8.273 | 8.380 | 13,709 | +0.29(+3.58%) |
Aug 15, 2024 | 7.980 | 8.090 | 7.970 | 8.090 | 43,857 | +0.26(+3.32%) |
Aug 14, 2024 | 7.785 | 7.860 | 7.530 | 7.830 | 34,942 | +0.30(+3.98%) |
Aug 13, 2024 | 7.440 | 7.530 | 7.440 | 7.530 | 89,728 | +0.11(+1.48%) |
Aug 12, 2024 | 7.160 | 7.480 | 7.160 | 7.420 | 51,869 | +0.34(+4.80%) |
Aug 09, 2024 | 7.070 | 7.130 | 6.975 | 7.080 | 36,146 | +0.13(+1.87%) |
Aug 08, 2024 | 7.070 | 7.080 | 6.890 | 6.950 | 98,715 | +0.45(+6.92%) |
Aug 07, 2024 | 6.760 | 6.760 | 6.490 | 6.500 | 131,866 | +0.11(+1.72%) |
Aug 06, 2024 | 6.350 | 6.470 | 6.280 | 6.390 | 146,884 | -0.17(-2.59%) |
Aug 05, 2024 | 6.430 | 6.650 | 6.350 | 6.560 | 224,915 | -0.30(-4.37%) |
Aug 02, 2024 | 6.870 | 6.930 | 6.850 | 6.860 | 49,576 | -0.13(-1.86%) |
Aug 01, 2024 | 7.380 | 7.385 | 6.960 | 6.990 | 103,463 | -0.32(-4.38%) |
Jul 31, 2024 | 7.220 | 7.340 | 7.220 | 7.310 | 79,235 | +0.09(+1.25%) |
Jul 30, 2024 | 7.370 | 7.410 | 7.170 | 7.220 | 220,860 | -0.45(-5.87%) |
Jul 29, 2024 | 7.450 | 7.795 | 7.450 | 7.670 | 60,969 | -0.69(-8.25%) |
Jul 26, 2024 | 8.290 | 8.360 | 8.248 | 8.360 | 31,798 | +0.16(+2.00%) |
Jul 25, 2024 | 8.100 | 8.250 | 8.095 | 8.196 | 69,007 | -0.06(-0.72%) |
Jul 24, 2024 | 8.425 | 8.425 | 8.220 | 8.255 | 23,769 | -0.27(-3.22%) |
Jul 23, 2024 | 8.410 | 8.530 | 8.358 | 8.530 | 39,272 | +0.06(+0.73%) |
Jul 22, 2024 | 8.650 | 8.650 | 8.343 | 8.468 | 39,513 | +0.19(+2.27%) |
Jul 19, 2024 | 8.200 | 8.340 | 8.200 | 8.280 | 42,109 | -0.28(-3.27%) |
Jul 18, 2024 | 8.590 | 8.650 | 8.512 | 8.560 | 34,004 | -0.05(-0.58%) |
Jul 17, 2024 | 8.650 | 8.690 | 8.575 | 8.610 | 29,423 | -0.07(-0.82%) |
Jul 16, 2024 | 8.600 | 8.710 | 8.600 | 8.681 | 57,029 | -0.04(-0.45%) |
Jul 15, 2024 | 8.715 | 8.790 | 8.670 | 8.720 | 47,278 | -0.02(-0.23%) |
Jul 12, 2024 | 8.595 | 8.770 | 8.585 | 8.740 | 67,454 | +0.17(+1.98%) |
Jul 11, 2024 | 8.510 | 8.580 | 8.495 | 8.570 | 125,384 | +0.09(+1.06%) |
Jul 10, 2024 | 8.490 | 8.500 | 8.420 | 8.480 | 49,618 | +0.30(+3.73%) |
Jul 09, 2024 | 8.100 | 8.190 | 8.100 | 8.175 | 122,564 | +0.10(+1.18%) |
Jul 08, 2024 | 8.101 | 8.140 | 8.025 | 8.080 | 300,809 | -0.03(-0.37%) |
Jul 05, 2024 | 8.110 | 8.210 | 8.040 | 8.110 | 33,311 | +0.08(+1.06%) |
Jul 03, 2024 | 8.010 | 8.110 | 7.990 | 8.025 | 13,802 | +0.20(+2.49%) |
Jul 02, 2024 | 7.910 | 7.910 | 7.780 | 7.830 | 135,636 | -0.11(-1.39%) |