Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.13 | 10.13 | 9.955 | 10.07 | 576,443 | +0.05(+0.50%) |
Sep 25, 2024 | 10.13 | 10.17 | 9.980 | 10.02 | 703,230 | -0.13(-1.28%) |
Sep 24, 2024 | 10.23 | 10.24 | 10.10 | 10.15 | 991,553 | -0.08(-0.78%) |
Sep 23, 2024 | 10.33 | 10.42 | 10.16 | 10.23 | 512,662 | -0.08(-0.78%) |
Sep 20, 2024 | 10.40 | 10.45 | 10.29 | 10.31 | 2,219,716 | -0.16(-1.53%) |
Sep 19, 2024 | 10.40 | 10.53 | 10.28 | 10.47 | 1,165,018 | +0.18(+1.75%) |
Sep 18, 2024 | 10.16 | 10.51 | 10.03 | 10.29 | 786,217 | +0.16(+1.58%) |
Sep 17, 2024 | 10.18 | 10.35 | 9.895 | 10.13 | 495,139 | +0.07(+0.70%) |
Sep 16, 2024 | 10.03 | 10.14 | 9.900 | 10.06 | 406,239 | +0.03(+0.30%) |
Sep 13, 2024 | 9.870 | 10.04 | 9.870 | 10.03 | 374,418 | +0.22(+2.24%) |
Sep 12, 2024 | 9.830 | 9.885 | 9.700 | 9.810 | 470,594 | +0.06(+0.62%) |
Sep 11, 2024 | 9.740 | 9.785 | 9.500 | 9.750 | 529,568 | -0.10(-1.02%) |
Sep 10, 2024 | 9.840 | 10.00 | 9.630 | 9.850 | 608,852 | +0.05(+0.51%) |
Sep 09, 2024 | 9.850 | 10.00 | 9.740 | 9.800 | 662,211 | -0.05(-0.51%) |
Sep 06, 2024 | 9.990 | 10.00 | 9.740 | 9.850 | 721,445 | -0.12(-1.20%) |
Sep 05, 2024 | 10.12 | 10.12 | 9.850 | 9.970 | 400,851 | -0.06(-0.60%) |
Sep 04, 2024 | 10.06 | 10.20 | 9.950 | 10.03 | 338,634 | -0.07(-0.69%) |
Sep 03, 2024 | 10.10 | 10.19 | 10.02 | 10.10 | 609,830 | -0.13(-1.27%) |
Aug 30, 2024 | 10.18 | 10.24 | 10.07 | 10.23 | 428,963 | +0.06(+0.59%) |
Aug 29, 2024 | 10.24 | 10.30 | 10.05 | 10.17 | 449,306 | +0.05(+0.49%) |
Aug 28, 2024 | 10.05 | 10.19 | 9.985 | 10.12 | 512,345 | +0.06(+0.60%) |
Aug 27, 2024 | 10.09 | 10.14 | 9.995 | 10.06 | 413,776 | -0.11(-1.08%) |
Aug 26, 2024 | 10.35 | 10.39 | 10.17 | 10.17 | 673,525 | -0.06(-0.59%) |
Aug 23, 2024 | 9.830 | 10.34 | 9.810 | 10.23 | 1,177,465 | +0.44(+4.49%) |
Aug 22, 2024 | 9.740 | 9.875 | 9.740 | 9.790 | 490,342 | +0.02(+0.20%) |
Aug 21, 2024 | 9.750 | 9.780 | 9.620 | 9.770 | 632,562 | +0.05(+0.51%) |
Aug 20, 2024 | 9.800 | 9.830 | 9.705 | 9.720 | 254,132 | -0.12(-1.22%) |
Aug 19, 2024 | 9.790 | 9.855 | 9.740 | 9.840 | 309,063 | +0.05(+0.51%) |
Aug 16, 2024 | 9.650 | 9.860 | 9.534 | 9.790 | 400,281 | +0.16(+1.71%) |
Aug 15, 2024 | 9.576 | 9.733 | 9.497 | 9.625 | 509,332 | +0.25(+2.63%) |
Aug 14, 2024 | 9.487 | 9.517 | 9.280 | 9.378 | 303,430 | -0.06(-0.63%) |
Aug 13, 2024 | 9.378 | 9.462 | 9.221 | 9.438 | 506,964 | +0.19(+2.03%) |
Aug 12, 2024 | 9.447 | 9.556 | 9.211 | 9.250 | 862,070 | -0.15(-1.57%) |
Aug 09, 2024 | 9.438 | 9.497 | 9.250 | 9.398 | 576,452 | -0.08(-0.83%) |
Aug 08, 2024 | 9.546 | 9.586 | 9.314 | 9.477 | 410,765 | +0.07(+0.73%) |
Aug 07, 2024 | 9.457 | 9.625 | 9.201 | 9.408 | 524,104 | +0.04(+0.42%) |
Aug 06, 2024 | 9.369 | 9.482 | 9.290 | 9.369 | 452,140 | -0.02(-0.21%) |
Aug 05, 2024 | 9.280 | 9.462 | 9.112 | 9.388 | 581,023 | -0.32(-3.25%) |
Aug 02, 2024 | 9.536 | 9.778 | 9.438 | 9.704 | 624,031 | -0.22(-2.19%) |
Aug 01, 2024 | 10.31 | 10.32 | 9.852 | 9.921 | 613,999 | -0.42(-4.10%) |
Jul 31, 2024 | 10.40 | 10.58 | 10.29 | 10.34 | 868,146 | -0.05(-0.47%) |
Jul 30, 2024 | 10.33 | 10.62 | 10.28 | 10.39 | 969,409 | +0.13(+1.25%) |
Jul 29, 2024 | 10.38 | 10.46 | 10.22 | 10.27 | 409,471 | -0.09(-0.86%) |
Jul 26, 2024 | 10.39 | 10.53 | 10.18 | 10.35 | 454,884 | +0.08(+0.77%) |
Jul 25, 2024 | 10.18 | 10.34 | 9.763 | 10.28 | 547,571 | +0.14(+1.36%) |
Jul 24, 2024 | 10.23 | 10.45 | 10.13 | 10.14 | 521,516 | -0.18(-1.72%) |
Jul 23, 2024 | 10.01 | 10.39 | 9.960 | 10.32 | 533,882 | +0.21(+2.05%) |
Jul 22, 2024 | 9.862 | 10.13 | 9.763 | 10.11 | 511,469 | +0.20(+1.99%) |
Jul 19, 2024 | 9.931 | 10.14 | 9.886 | 9.911 | 413,133 | -0.02(-0.20%) |
Jul 18, 2024 | 10.01 | 10.33 | 9.783 | 9.931 | 675,761 | -0.26(-2.52%) |
Jul 17, 2024 | 9.674 | 10.25 | 9.674 | 10.19 | 755,210 | +0.38(+3.92%) |
Jul 16, 2024 | 9.546 | 9.852 | 9.487 | 9.803 | 662,184 | +0.36(+3.87%) |
Jul 15, 2024 | 9.339 | 9.586 | 9.334 | 9.438 | 975,168 | +0.28(+3.01%) |
Jul 12, 2024 | 9.319 | 9.319 | 9.147 | 9.162 | 753,308 | -0.01(-0.11%) |
Jul 11, 2024 | 8.816 | 9.211 | 8.713 | 9.171 | 1,080,884 | +0.61(+7.14%) |
Jul 10, 2024 | 8.432 | 8.564 | 8.402 | 8.560 | 453,445 | +0.13(+1.52%) |
Jul 09, 2024 | 8.304 | 8.456 | 8.289 | 8.432 | 350,921 | +0.12(+1.42%) |
Jul 08, 2024 | 8.333 | 8.422 | 8.274 | 8.313 | 309,297 | +0.00(+0.00%) |
Jul 05, 2024 | 8.412 | 8.442 | 8.235 | 8.313 | 412,182 | -0.09(-1.06%) |
Jul 03, 2024 | 8.560 | 8.609 | 8.392 | 8.402 | 215,254 | -0.14(-1.62%) |
Jul 02, 2024 | 8.422 | 8.560 | 8.412 | 8.540 | 565,074 | +0.08(+0.93%) |