Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.86 | 11.04 | 10.68 | 10.88 | 1,875 | +0.12(+1.07%) |
Sep 25, 2024 | 10.82 | 10.82 | 10.76 | 10.77 | 5,006 | +0.05(+0.51%) |
Sep 24, 2024 | 10.59 | 10.93 | 10.59 | 10.71 | 5,371 | +0.03(+0.23%) |
Sep 23, 2024 | 10.62 | 10.69 | 10.62 | 10.69 | 2,096 | +0.19(+1.76%) |
Sep 20, 2024 | 10.45 | 10.55 | 10.45 | 10.50 | 8,637 | -0.17(-1.59%) |
Sep 19, 2024 | 10.69 | 10.86 | 10.65 | 10.67 | 3,598 | +0.26(+2.45%) |
Sep 18, 2024 | 10.54 | 10.80 | 10.22 | 10.41 | 3,824 | +0.01(+0.14%) |
Sep 17, 2024 | 10.41 | 10.69 | 10.39 | 10.40 | 2,621 | -0.01(-0.06%) |
Sep 16, 2024 | 10.37 | 10.55 | 10.18 | 10.41 | 4,189 | +0.29(+2.83%) |
Sep 13, 2024 | 10.27 | 10.34 | 10.11 | 10.12 | 24,497 | -0.16(-1.56%) |
Sep 12, 2024 | 10.07 | 10.45 | 10.04 | 10.28 | 5,246 | -0.10(-0.96%) |
Sep 11, 2024 | 10.11 | 10.38 | 10.02 | 10.38 | 6,397 | +0.18(+1.76%) |
Sep 10, 2024 | 10.08 | 10.34 | 10.00 | 10.20 | 11,302 | +0.00(+0.00%) |
Sep 09, 2024 | 10.14 | 10.36 | 10.01 | 10.20 | 8,326 | +0.27(+2.72%) |
Sep 06, 2024 | 10.09 | 10.09 | 9.930 | 9.930 | 7,595 | -0.24(-2.36%) |
Sep 05, 2024 | 9.940 | 10.24 | 9.940 | 10.17 | 31,623 | +0.42(+4.31%) |
Sep 04, 2024 | 9.655 | 9.990 | 9.530 | 9.750 | 15,127 | -0.04(-0.41%) |
Sep 03, 2024 | 9.610 | 9.900 | 9.610 | 9.790 | 10,758 | +0.18(+1.87%) |
Aug 30, 2024 | 9.728 | 9.880 | 9.530 | 9.610 | 15,016 | -0.39(-3.90%) |
Aug 29, 2024 | 9.890 | 10.00 | 9.710 | 10.00 | 18,887 | +0.45(+4.71%) |
Aug 28, 2024 | 9.550 | 9.847 | 9.523 | 9.550 | 9,979 | -0.35(-3.54%) |
Aug 27, 2024 | 9.781 | 9.995 | 9.720 | 9.900 | 23,068 | +0.25(+2.59%) |
Aug 26, 2024 | 9.555 | 9.910 | 9.217 | 9.650 | 6,220 | +0.10(+1.02%) |
Aug 23, 2024 | 9.610 | 9.770 | 9.400 | 9.553 | 12,138 | +0.12(+1.30%) |
Aug 22, 2024 | 9.309 | 9.480 | 9.140 | 9.430 | 46,192 | +0.27(+2.95%) |
Aug 21, 2024 | 9.250 | 9.430 | 9.090 | 9.160 | 8,180 | -0.14(-1.51%) |
Aug 20, 2024 | 9.310 | 9.420 | 9.140 | 9.300 | 25,537 | -0.16(-1.69%) |
Aug 19, 2024 | 9.310 | 9.488 | 9.310 | 9.460 | 17,339 | +0.15(+1.61%) |
Aug 16, 2024 | 9.175 | 9.420 | 9.040 | 9.310 | 7,963 | +0.03(+0.32%) |
Aug 15, 2024 | 9.282 | 9.500 | 9.190 | 9.280 | 22,239 | +0.16(+1.81%) |
Aug 14, 2024 | 9.245 | 9.400 | 9.040 | 9.115 | 71,356 | -0.17(-1.88%) |
Aug 13, 2024 | 9.055 | 9.290 | 9.010 | 9.290 | 31,525 | -0.01(-0.11%) |
Aug 12, 2024 | 9.200 | 9.370 | 9.000 | 9.300 | 29,596 | -0.01(-0.11%) |
Aug 09, 2024 | 9.195 | 9.500 | 9.060 | 9.310 | 31,013 | +0.24(+2.65%) |
Aug 08, 2024 | 8.910 | 9.130 | 8.910 | 9.070 | 60,005 | +0.11(+1.23%) |
Aug 07, 2024 | 9.100 | 9.320 | 8.960 | 8.960 | 42,367 | -0.09(-0.99%) |
Aug 06, 2024 | 9.050 | 9.310 | 9.010 | 9.050 | 69,028 | -0.12(-1.31%) |
Aug 05, 2024 | 9.100 | 9.180 | 9.050 | 9.170 | 65,278 | -0.08(-0.86%) |
Aug 02, 2024 | 9.190 | 9.250 | 9.160 | 9.250 | 27,779 | -0.08(-0.86%) |
Aug 01, 2024 | 9.540 | 9.594 | 9.330 | 9.330 | 16,079 | -0.19(-2.00%) |
Jul 31, 2024 | 9.450 | 9.633 | 9.450 | 9.520 | 18,701 | +0.30(+3.25%) |
Jul 30, 2024 | 9.365 | 9.500 | 9.190 | 9.220 | 26,921 | -0.16(-1.71%) |
Jul 29, 2024 | 9.310 | 9.490 | 9.310 | 9.380 | 74,917 | -0.21(-2.19%) |
Jul 26, 2024 | 9.410 | 9.590 | 9.410 | 9.590 | 21,426 | +0.19(+2.02%) |
Jul 25, 2024 | 9.300 | 9.490 | 9.260 | 9.400 | 397,804 | -0.05(-0.53%) |
Jul 24, 2024 | 9.440 | 9.470 | 9.310 | 9.450 | 21,091 | -0.09(-0.94%) |
Jul 23, 2024 | 9.445 | 9.540 | 9.390 | 9.540 | 15,925 | +0.00(+0.00%) |
Jul 22, 2024 | 9.411 | 9.540 | 9.390 | 9.540 | 21,735 | +0.05(+0.53%) |
Jul 19, 2024 | 9.550 | 9.660 | 9.490 | 9.490 | 3,915 | -0.13(-1.35%) |
Jul 18, 2024 | 9.650 | 9.750 | 9.500 | 9.620 | 16,669 | -0.19(-1.94%) |
Jul 17, 2024 | 9.610 | 9.810 | 9.600 | 9.810 | 13,968 | +0.11(+1.13%) |
Jul 16, 2024 | 9.550 | 9.700 | 9.550 | 9.700 | 147,185 | +0.04(+0.41%) |
Jul 15, 2024 | 9.610 | 9.810 | 9.540 | 9.660 | 12,382 | +0.12(+1.26%) |
Jul 12, 2024 | 9.671 | 9.820 | 9.540 | 9.540 | 75,458 | +0.07(+0.74%) |
Jul 11, 2024 | 9.550 | 9.670 | 9.470 | 9.470 | 33,376 | -0.13(-1.35%) |
Jul 10, 2024 | 9.510 | 9.610 | 9.480 | 9.600 | 57,806 | +0.10(+1.05%) |
Jul 09, 2024 | 9.530 | 9.550 | 9.400 | 9.500 | 27,904 | -0.05(-0.52%) |
Jul 08, 2024 | 9.565 | 9.640 | 9.350 | 9.550 | 25,717 | -0.04(-0.42%) |
Jul 05, 2024 | 9.640 | 9.780 | 9.506 | 9.590 | 27,626 | -0.06(-0.62%) |
Jul 03, 2024 | 9.680 | 9.680 | 9.561 | 9.650 | 12,035 | +0.11(+1.15%) |
Jul 02, 2024 | 9.510 | 9.560 | 9.380 | 9.540 | 391,766 | -0.20(-2.05%) |