Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 9.140 | 9.310 | 9.100 | 9.290 | 345,378 | +0.28(+3.11%) |
Sep 18, 2024 | 9.150 | 9.170 | 8.920 | 9.010 | 226,796 | -0.16(-1.74%) |
Sep 17, 2024 | 8.970 | 9.170 | 8.950 | 9.170 | 373,024 | +0.16(+1.78%) |
Sep 16, 2024 | 9.200 | 9.220 | 8.980 | 9.010 | 384,646 | -0.11(-1.21%) |
Sep 13, 2024 | 9.340 | 9.340 | 9.060 | 9.120 | 711,825 | -0.18(-1.94%) |
Sep 12, 2024 | 9.090 | 9.330 | 9.010 | 9.300 | 652,115 | +0.25(+2.76%) |
Sep 11, 2024 | 8.930 | 9.150 | 8.680 | 9.050 | 834,710 | +0.14(+1.57%) |
Sep 10, 2024 | 8.980 | 8.980 | 8.570 | 8.910 | 426,471 | -0.07(-0.78%) |
Sep 09, 2024 | 9.080 | 9.080 | 8.960 | 8.980 | 334,484 | -0.04(-0.44%) |
Sep 06, 2024 | 9.190 | 9.290 | 8.950 | 9.020 | 262,077 | -0.18(-1.96%) |
Sep 05, 2024 | 9.190 | 9.370 | 9.130 | 9.200 | 247,515 | +0.06(+0.66%) |
Sep 04, 2024 | 9.280 | 9.480 | 9.120 | 9.140 | 154,416 | -0.17(-1.83%) |
Sep 03, 2024 | 9.600 | 9.660 | 9.230 | 9.310 | 458,659 | -0.41(-4.22%) |
Aug 30, 2024 | 9.720 | 0 | +0.01(+0.10%) | |||
Aug 29, 2024 | 9.630 | 9.750 | 9.540 | 9.710 | 222,773 | +0.10(+1.04%) |
Aug 28, 2024 | 9.540 | 9.640 | 9.480 | 9.610 | 148,315 | +0.02(+0.21%) |
Aug 27, 2024 | 9.650 | 9.720 | 9.510 | 9.590 | 298,828 | -0.13(-1.34%) |
Aug 26, 2024 | 9.700 | 9.770 | 9.570 | 9.720 | 407,864 | +0.12(+1.25%) |
Aug 23, 2024 | 9.500 | 9.610 | 9.480 | 9.600 | 121,999 | +0.13(+1.37%) |
Aug 22, 2024 | 9.430 | 9.510 | 9.340 | 9.470 | 144,211 | +0.07(+0.74%) |
Aug 21, 2024 | 9.480 | 9.540 | 9.370 | 9.400 | 117,724 | -0.03(-0.32%) |
Aug 20, 2024 | 9.510 | 9.550 | 9.360 | 9.430 | 146,951 | -0.11(-1.15%) |
Aug 19, 2024 | 9.660 | 9.780 | 9.540 | 9.540 | 276,640 | -0.16(-1.65%) |
Aug 16, 2024 | 9.800 | 9.830 | 9.640 | 9.700 | 176,303 | -0.22(-2.22%) |
Aug 15, 2024 | 9.770 | 10.13 | 9.710 | 9.920 | 630,078 | +0.17(+1.74%) |
Aug 14, 2024 | 9.520 | 9.790 | 9.490 | 9.750 | 480,925 | +0.17(+1.77%) |
Aug 13, 2024 | 9.480 | 9.600 | 9.410 | 9.580 | 237,925 | +0.04(+0.42%) |
Aug 12, 2024 | 8.880 | 9.560 | 8.820 | 9.540 | 891,103 | +0.69(+7.80%) |
Aug 09, 2024 | 8.950 | 8.950 | 8.800 | 8.850 | 334,376 | -0.08(-0.90%) |
Aug 08, 2024 | 8.940 | 9.010 | 8.900 | 8.930 | 263,002 | -0.01(-0.11%) |
Aug 07, 2024 | 9.100 | 9.310 | 8.930 | 8.940 | 745,025 | -0.06(-0.67%) |
Aug 06, 2024 | 9.050 | 9.210 | 8.900 | 9.000 | 605,556 | -0.13(-1.42%) |
Aug 02, 2024 | 9.130 | 0 | -0.42(-4.40%) | |||
Aug 01, 2024 | 9.650 | 9.770 | 9.430 | 9.550 | 632,368 | -0.08(-0.83%) |
Jul 31, 2024 | 9.490 | 9.680 | 9.440 | 9.630 | 469,231 | +0.25(+2.67%) |
Jul 30, 2024 | 9.370 | 9.490 | 9.310 | 9.380 | 447,420 | -0.01(-0.11%) |
Jul 29, 2024 | 9.700 | 9.740 | 9.320 | 9.390 | 893,482 | -0.38(-3.89%) |
Jul 26, 2024 | 9.780 | 9.860 | 8.900 | 9.770 | 2,329,965 | -0.03(-0.31%) |
Jul 25, 2024 | 9.920 | 9.930 | 9.700 | 9.800 | 402,207 | -0.09(-0.91%) |
Jul 24, 2024 | 10.25 | 10.25 | 9.750 | 9.890 | 510,613 | -0.31(-3.04%) |
Jul 23, 2024 | 10.03 | 10.24 | 10.00 | 10.20 | 465,073 | +0.11(+1.09%) |
Jul 22, 2024 | 9.930 | 10.10 | 9.930 | 10.09 | 445,802 | +0.10(+1.00%) |
Jul 19, 2024 | 9.970 | 10.06 | 9.910 | 9.990 | 364,806 | -0.03(-0.30%) |
Jul 18, 2024 | 9.940 | 10.08 | 9.940 | 10.02 | 531,467 | +0.06(+0.60%) |
Jul 17, 2024 | 10.03 | 10.05 | 9.920 | 9.960 | 557,229 | -0.04(-0.40%) |
Jul 16, 2024 | 10.04 | 10.06 | 9.920 | 10.00 | 302,619 | -0.03(-0.30%) |
Jul 15, 2024 | 9.960 | 10.09 | 9.940 | 10.03 | 429,307 | +0.09(+0.91%) |
Jul 12, 2024 | 10.12 | 10.12 | 9.940 | 9.940 | 291,341 | -0.10(-1.00%) |
Jul 11, 2024 | 9.920 | 10.13 | 9.880 | 10.04 | 628,213 | +0.11(+1.11%) |
Jul 10, 2024 | 10.03 | 10.03 | 9.810 | 9.930 | 924,170 | -0.11(-1.10%) |
Jul 09, 2024 | 10.10 | 10.25 | 9.920 | 10.04 | 641,069 | -0.20(-1.95%) |
Jul 08, 2024 | 10.09 | 10.26 | 10.06 | 10.24 | 205,624 | +0.15(+1.49%) |
Jul 05, 2024 | 10.37 | 10.37 | 10.05 | 10.09 | 510,790 | -0.31(-2.98%) |
Jul 04, 2024 | 10.43 | 10.46 | 10.35 | 10.40 | 72,812 | -0.02(-0.19%) |
Jul 03, 2024 | 10.39 | 10.46 | 10.34 | 10.42 | 229,054 | +0.06(+0.58%) |