Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.22 | 10.40 | 10.04 | 10.22 | 10,254 | +0.08(+0.79%) |
Sep 26, 2024 | 10.60 | 10.60 | 10.10 | 10.14 | 20,460 | +0.06(+0.60%) |
Sep 25, 2024 | 10.10 | 10.13 | 10.08 | 10.08 | 36,951 | -0.18(-1.71%) |
Sep 24, 2024 | 10.30 | 10.70 | 10.22 | 10.26 | 47,095 | +0.07(+0.69%) |
Sep 23, 2024 | 9.810 | 10.20 | 9.810 | 10.19 | 15,928 | +0.04(+0.40%) |
Sep 20, 2024 | 9.850 | 10.17 | 9.850 | 10.14 | 13,321 | -0.05(-0.45%) |
Sep 19, 2024 | 10.16 | 10.19 | 9.830 | 10.19 | 9,823 | +0.06(+0.61%) |
Sep 18, 2024 | 10.10 | 10.20 | 10.10 | 10.13 | 19,125 | +0.12(+1.18%) |
Sep 17, 2024 | 10.03 | 10.06 | 9.880 | 10.01 | 25,307 | +0.05(+0.50%) |
Sep 16, 2024 | 10.02 | 10.02 | 9.960 | 9.960 | 13,182 | -0.02(-0.20%) |
Sep 13, 2024 | 9.950 | 10.01 | 9.890 | 9.980 | 39,259 | +0.09(+0.91%) |
Sep 12, 2024 | 9.800 | 9.900 | 9.800 | 9.890 | 28,377 | +0.11(+1.12%) |
Sep 11, 2024 | 9.750 | 9.780 | 9.640 | 9.780 | 74,595 | +0.09(+0.93%) |
Sep 10, 2024 | 9.670 | 9.690 | 9.610 | 9.690 | 75,648 | +0.09(+0.94%) |
Sep 09, 2024 | 9.510 | 9.650 | 9.510 | 9.600 | 46,312 | +0.15(+1.64%) |
Sep 06, 2024 | 9.545 | 9.800 | 9.290 | 9.445 | 37,364 | -0.21(-2.12%) |
Sep 05, 2024 | 9.545 | 9.650 | 9.310 | 9.650 | 43,885 | +0.10(+1.05%) |
Sep 04, 2024 | 9.590 | 9.610 | 9.440 | 9.550 | 52,156 | +0.05(+0.53%) |
Sep 03, 2024 | 9.521 | 9.590 | 9.290 | 9.500 | 61,750 | -0.09(-0.94%) |
Aug 30, 2024 | 9.500 | 9.590 | 9.420 | 9.590 | 63,136 | +0.10(+1.04%) |
Aug 29, 2024 | 9.440 | 9.530 | 9.190 | 9.491 | 75,070 | +0.02(+0.17%) |
Aug 28, 2024 | 9.190 | 9.530 | 9.190 | 9.475 | 34,007 | +0.00(+0.04%) |
Aug 27, 2024 | 9.485 | 9.499 | 9.180 | 9.471 | 19,125 | +0.00(+0.01%) |
Aug 26, 2024 | 9.525 | 9.550 | 9.470 | 9.470 | 34,436 | -0.04(-0.42%) |
Aug 23, 2024 | 9.480 | 9.540 | 9.480 | 9.510 | 40,574 | +0.23(+2.48%) |
Aug 22, 2024 | 9.465 | 9.465 | 9.280 | 9.280 | 36,002 | -0.04(-0.43%) |
Aug 21, 2024 | 9.200 | 9.350 | 9.200 | 9.320 | 29,701 | +0.07(+0.71%) |
Aug 20, 2024 | 9.250 | 9.290 | 9.120 | 9.254 | 39,823 | +0.01(+0.15%) |
Aug 19, 2024 | 9.010 | 9.250 | 9.004 | 9.240 | 37,331 | +0.02(+0.22%) |
Aug 16, 2024 | 8.910 | 9.240 | 8.910 | 9.220 | 16,461 | +0.00(+0.00%) |
Aug 15, 2024 | 9.100 | 9.310 | 8.940 | 9.220 | 55,008 | +0.17(+1.88%) |
Aug 14, 2024 | 8.790 | 9.110 | 8.790 | 9.050 | 45,107 | +0.10(+1.12%) |
Aug 13, 2024 | 8.910 | 8.950 | 8.800 | 8.950 | 107,977 | +0.08(+0.90%) |
Aug 12, 2024 | 8.800 | 8.900 | 8.800 | 8.870 | 78,403 | -0.09(-1.00%) |
Aug 09, 2024 | 9.260 | 9.260 | 8.901 | 8.960 | 80,244 | +0.05(+0.56%) |
Aug 08, 2024 | 8.958 | 9.010 | 8.860 | 8.910 | 98,772 | +0.11(+1.25%) |
Aug 07, 2024 | 8.870 | 8.880 | 8.800 | 8.800 | 112,725 | -0.13(-1.46%) |
Aug 06, 2024 | 9.200 | 9.200 | 8.870 | 8.930 | 145,210 | +0.09(+1.02%) |
Aug 05, 2024 | 8.930 | 9.200 | 8.800 | 8.840 | 119,696 | -0.30(-3.28%) |
Aug 02, 2024 | 9.330 | 9.370 | 8.630 | 9.140 | 63,223 | -0.70(-7.11%) |
Aug 01, 2024 | 9.940 | 9.940 | 9.780 | 9.840 | 79,309 | -0.48(-4.63%) |
Jul 31, 2024 | 10.36 | 10.50 | 10.26 | 10.32 | 37,931 | +0.03(+0.27%) |
Jul 30, 2024 | 10.26 | 10.29 | 10.24 | 10.29 | 31,304 | -0.03(-0.29%) |
Jul 29, 2024 | 10.32 | 10.34 | 10.19 | 10.32 | 37,919 | -0.01(-0.10%) |
Jul 26, 2024 | 10.34 | 10.36 | 10.31 | 10.33 | 23,861 | -0.02(-0.19%) |
Jul 25, 2024 | 10.30 | 10.36 | 10.30 | 10.35 | 57,183 | +0.02(+0.22%) |
Jul 24, 2024 | 10.36 | 10.36 | 10.27 | 10.33 | 22,816 | -0.13(-1.27%) |
Jul 23, 2024 | 10.09 | 10.50 | 10.09 | 10.46 | 32,781 | -0.03(-0.29%) |
Jul 22, 2024 | 10.68 | 10.74 | 10.46 | 10.49 | 42,090 | +0.03(+0.29%) |
Jul 19, 2024 | 10.46 | 10.54 | 10.39 | 10.46 | 6,241 | +0.06(+0.53%) |
Jul 18, 2024 | 10.54 | 10.54 | 10.38 | 10.40 | 24,565 | -0.11(-1.00%) |
Jul 17, 2024 | 10.55 | 10.55 | 10.51 | 10.51 | 15,044 | +0.01(+0.10%) |
Jul 16, 2024 | 10.13 | 10.51 | 10.13 | 10.50 | 20,473 | +0.07(+0.67%) |
Jul 15, 2024 | 10.45 | 10.47 | 10.23 | 10.43 | 16,535 | -0.02(-0.19%) |
Jul 12, 2024 | 10.40 | 10.47 | 10.40 | 10.45 | 23,469 | -0.03(-0.29%) |
Jul 11, 2024 | 10.47 | 10.50 | 10.46 | 10.48 | 30,202 | +0.02(+0.19%) |
Jul 10, 2024 | 10.11 | 10.46 | 10.11 | 10.46 | 65,280 | +0.11(+1.06%) |
Jul 09, 2024 | 10.35 | 10.38 | 10.30 | 10.35 | 17,232 | +0.07(+0.68%) |
Jul 08, 2024 | 10.16 | 10.28 | 10.16 | 10.28 | 13,426 | +0.03(+0.29%) |
Jul 05, 2024 | 10.25 | 10.33 | 10.25 | 10.25 | 28,169 | +0.05(+0.50%) |
Jul 03, 2024 | 10.07 | 10.20 | 10.07 | 10.20 | 16,865 | +0.13(+1.29%) |
Jul 02, 2024 | 10.00 | 10.08 | 9.950 | 10.07 | 29,250 | +0.02(+0.19%) |