Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.490 | 9.500 | 9.230 | 9.300 | 6,134 | -0.07(-0.75%) |
Sep 25, 2024 | 9.510 | 9.700 | 9.330 | 9.370 | 8,649 | -0.14(-1.42%) |
Sep 24, 2024 | 9.480 | 9.770 | 9.360 | 9.505 | 8,354 | +0.18(+1.88%) |
Sep 23, 2024 | 9.540 | 9.540 | 9.000 | 9.330 | 6,708 | -0.27(-2.81%) |
Sep 20, 2024 | 9.440 | 9.600 | 9.150 | 9.600 | 16,489 | +0.18(+1.91%) |
Sep 19, 2024 | 9.350 | 9.550 | 9.350 | 9.420 | 7,319 | +0.17(+1.84%) |
Sep 18, 2024 | 9.250 | 9.310 | 9.250 | 9.250 | 2,694 | +0.00(+0.00%) |
Sep 17, 2024 | 9.190 | 9.540 | 9.190 | 9.250 | 4,488 | +0.22(+2.44%) |
Sep 16, 2024 | 9.110 | 9.290 | 8.790 | 9.030 | 5,868 | +0.13(+1.46%) |
Sep 13, 2024 | 9.000 | 9.290 | 8.780 | 8.900 | 16,558 | +0.03(+0.34%) |
Sep 12, 2024 | 8.659 | 9.010 | 8.659 | 8.870 | 4,115 | +0.19(+2.19%) |
Sep 11, 2024 | 8.780 | 8.870 | 8.650 | 8.680 | 5,988 | +0.07(+0.87%) |
Sep 10, 2024 | 8.470 | 8.764 | 8.220 | 8.605 | 21,652 | +0.14(+1.71%) |
Sep 09, 2024 | 10.47 | 10.47 | 7.770 | 8.460 | 138,876 | -1.90(-18.34%) |
Sep 06, 2024 | 10.77 | 11.39 | 10.36 | 10.36 | 28,844 | -0.53(-4.87%) |
Sep 05, 2024 | 11.95 | 11.95 | 10.88 | 10.89 | 46,632 | -0.89(-7.56%) |
Sep 04, 2024 | 12.61 | 12.68 | 11.31 | 11.78 | 24,217 | -0.89(-7.02%) |
Sep 03, 2024 | 13.47 | 13.47 | 12.32 | 12.67 | 8,308 | -0.62(-4.67%) |
Aug 30, 2024 | 12.83 | 14.69 | 12.83 | 13.29 | 30,916 | +0.80(+6.41%) |
Aug 29, 2024 | 12.13 | 12.51 | 12.13 | 12.49 | 42,290 | +0.14(+1.13%) |
Aug 28, 2024 | 11.31 | 13.53 | 10.86 | 12.35 | 95,940 | +1.57(+14.56%) |
Aug 27, 2024 | 10.60 | 11.48 | 10.31 | 10.78 | 42,372 | +0.16(+1.51%) |
Aug 26, 2024 | 10.58 | 10.62 | 10.58 | 10.62 | 3,598 | +0.05(+0.47%) |
Aug 23, 2024 | 11.23 | 11.23 | 10.57 | 10.57 | 4,919 | -0.83(-7.28%) |
Aug 22, 2024 | 10.86 | 11.50 | 10.56 | 11.40 | 10,242 | +0.80(+7.55%) |
Aug 21, 2024 | 10.88 | 10.88 | 10.60 | 10.60 | 1,873 | -0.28(-2.57%) |
Aug 20, 2024 | 10.83 | 11.09 | 10.66 | 10.88 | 2,983 | -0.20(-1.81%) |
Aug 19, 2024 | 10.08 | 11.19 | 9.940 | 11.08 | 39,129 | +2.09(+23.25%) |
Aug 16, 2024 | 9.010 | 9.183 | 8.990 | 8.990 | 193,337 | -0.27(-2.92%) |
Aug 15, 2024 | 9.250 | 9.350 | 9.250 | 9.260 | 1,801 | -0.05(-0.54%) |
Aug 14, 2024 | 9.030 | 9.344 | 9.030 | 9.310 | 6,432 | +0.33(+3.67%) |
Aug 13, 2024 | 9.110 | 9.410 | 8.970 | 8.980 | 11,153 | -0.07(-0.77%) |
Aug 12, 2024 | 8.970 | 9.350 | 8.970 | 9.050 | 10,665 | -0.05(-0.55%) |
Aug 08, 2024 | 9.100 | 1 | +0.08(+0.89%) | |||
Aug 07, 2024 | 9.560 | 9.560 | 9.020 | 9.020 | 965 | -0.18(-1.96%) |
Aug 06, 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 258 | +0.09(+1.04%) |
Aug 05, 2024 | 9.450 | 9.450 | 8.870 | 9.105 | 4,129 | -0.34(-3.65%) |
Aug 02, 2024 | 9.478 | 9.478 | 9.450 | 9.450 | 786 | -0.12(-1.25%) |
Aug 01, 2024 | 9.400 | 9.600 | 9.400 | 9.570 | 1,623 | +0.19(+2.04%) |
Jul 31, 2024 | 9.250 | 9.379 | 9.250 | 9.379 | 996 | -0.01(-0.12%) |
Jul 30, 2024 | 9.390 | 9.390 | 9.390 | 9.390 | 795 | +0.04(+0.43%) |
Jul 29, 2024 | 9.852 | 9.900 | 8.840 | 9.350 | 13,888 | -0.44(-4.51%) |
Jul 23, 2024 | 9.792 | 46 | -0.15(-1.49%) | |||
Jul 22, 2024 | 9.890 | 9.940 | 9.790 | 9.940 | 16,575 | +0.07(+0.71%) |
Jul 18, 2024 | 9.870 | 67 | -0.11(-1.10%) | |||
Jul 17, 2024 | 9.940 | 9.980 | 9.870 | 9.980 | 1,988 | +0.11(+1.11%) |
Jul 16, 2024 | 9.880 | 9.880 | 9.870 | 9.870 | 1,307 | +0.00(+0.00%) |
Jul 15, 2024 | 9.970 | 10.00 | 9.870 | 9.870 | 2,605 | -0.12(-1.20%) |
Jul 12, 2024 | 10.04 | 10.05 | 9.960 | 9.990 | 2,963 | -0.11(-1.09%) |
Jul 11, 2024 | 10.10 | 10.18 | 10.10 | 10.10 | 1,239 | +0.07(+0.70%) |
Jul 10, 2024 | 10.05 | 10.13 | 9.960 | 10.03 | 7,440 | -0.01(-0.10%) |
Jul 09, 2024 | 9.980 | 10.04 | 9.980 | 10.04 | 3,052 | +0.06(+0.60%) |
Jul 08, 2024 | 10.000 | 10.000 | 9.980 | 9.980 | 1,234 | -0.02(-0.20%) |
Jul 05, 2024 | 9.990 | 10.00 | 9.990 | 10.000 | 2,229 | +0.07(+0.70%) |
Jul 03, 2024 | 9.930 | 9.930 | 9.930 | 9.930 | 2,647 | -0.01(-0.10%) |
Jul 02, 2024 | 10.05 | 10.05 | 9.940 | 9.940 | 861 | +0.02(+0.20%) |