Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 9.935 | 10.03 | 9.935 | 9.990 | 64,483 | +0.18(+1.83%) |
Sep 19, 2024 | 10.04 | 10.04 | 9.751 | 9.810 | 20,588 | +0.01(+0.14%) |
Sep 18, 2024 | 9.940 | 10.00 | 9.796 | 9.796 | 18,779 | -0.06(-0.60%) |
Sep 17, 2024 | 9.805 | 9.886 | 9.730 | 9.855 | 7,517 | -0.07(-0.76%) |
Sep 16, 2024 | 9.937 | 9.937 | 9.843 | 9.930 | 14,011 | -0.02(-0.15%) |
Sep 13, 2024 | 9.930 | 9.990 | 9.890 | 9.945 | 18,083 | +0.11(+1.07%) |
Sep 12, 2024 | 9.650 | 9.880 | 9.590 | 9.840 | 24,584 | +0.25(+2.61%) |
Sep 11, 2024 | 9.440 | 9.615 | 9.400 | 9.590 | 23,661 | +0.04(+0.42%) |
Sep 10, 2024 | 9.390 | 9.550 | 9.320 | 9.550 | 9,246 | +0.25(+2.69%) |
Sep 09, 2024 | 9.330 | 9.341 | 9.300 | 9.300 | 1,632 | +0.07(+0.76%) |
Sep 06, 2024 | 9.310 | 9.550 | 9.078 | 9.230 | 12,791 | -0.23(-2.43%) |
Sep 05, 2024 | 9.375 | 9.460 | 9.375 | 9.460 | 3,585 | +0.18(+1.94%) |
Sep 04, 2024 | 9.332 | 9.332 | 9.250 | 9.280 | 9,566 | -0.11(-1.17%) |
Sep 03, 2024 | 9.718 | 9.780 | 9.320 | 9.390 | 11,634 | -0.37(-3.79%) |
Aug 30, 2024 | 9.750 | 9.910 | 9.680 | 9.760 | 9,800 | +0.03(+0.31%) |
Aug 29, 2024 | 9.710 | 9.750 | 9.710 | 9.730 | 8,049 | +0.16(+1.66%) |
Aug 28, 2024 | 9.605 | 9.610 | 9.550 | 9.572 | 20,091 | -0.27(-2.78%) |
Aug 27, 2024 | 9.775 | 9.850 | 9.710 | 9.845 | 1,865 | +0.01(+0.05%) |
Aug 26, 2024 | 9.883 | 9.883 | 9.800 | 9.840 | 7,845 | +0.00(+0.00%) |
Aug 23, 2024 | 9.830 | 9.920 | 9.773 | 9.840 | 8,232 | +0.11(+1.13%) |
Aug 22, 2024 | 9.815 | 9.820 | 9.720 | 9.730 | 8,861 | -0.27(-2.70%) |
Aug 21, 2024 | 9.700 | 10.02 | 9.700 | 10.00 | 152,506 | +0.18(+1.80%) |
Aug 20, 2024 | 9.900 | 9.902 | 9.630 | 9.823 | 50,117 | -0.05(-0.48%) |
Aug 19, 2024 | 9.765 | 9.910 | 9.765 | 9.870 | 208,351 | +0.09(+0.96%) |
Aug 16, 2024 | 9.490 | 9.797 | 9.463 | 9.777 | 41,680 | +0.38(+4.01%) |
Aug 15, 2024 | 9.330 | 9.410 | 9.270 | 9.400 | 5,259 | +0.07(+0.77%) |
Aug 14, 2024 | 9.261 | 9.390 | 9.261 | 9.328 | 11,176 | +0.10(+1.05%) |
Aug 13, 2024 | 9.250 | 9.262 | 9.090 | 9.232 | 12,111 | -0.07(-0.74%) |
Aug 12, 2024 | 9.020 | 9.300 | 9.000 | 9.300 | 22,415 | +0.34(+3.79%) |
Aug 09, 2024 | 8.790 | 8.976 | 8.790 | 8.960 | 12,666 | +0.17(+1.93%) |
Aug 08, 2024 | 8.609 | 8.790 | 8.609 | 8.790 | 19,793 | +0.26(+3.05%) |
Aug 07, 2024 | 8.533 | 8.680 | 8.470 | 8.530 | 22,145 | -0.15(-1.73%) |
Aug 06, 2024 | 8.240 | 8.690 | 8.240 | 8.680 | 28,423 | +0.56(+6.90%) |
Aug 05, 2024 | 8.203 | 8.290 | 8.000 | 8.120 | 25,281 | -0.25(-3.00%) |
Aug 02, 2024 | 8.630 | 8.640 | 8.330 | 8.371 | 31,972 | -0.10(-1.16%) |
Aug 01, 2024 | 8.438 | 8.470 | 8.350 | 8.470 | 5,747 | -0.01(-0.12%) |
Jul 31, 2024 | 8.460 | 8.520 | 8.457 | 8.480 | 7,033 | +0.05(+0.65%) |
Jul 30, 2024 | 8.460 | 8.470 | 8.373 | 8.425 | 5,743 | -0.01(-0.18%) |
Jul 29, 2024 | 8.410 | 8.480 | 8.337 | 8.440 | 172,307 | +0.03(+0.36%) |
Jul 26, 2024 | 8.520 | 8.550 | 8.410 | 8.410 | 4,405 | -0.01(-0.12%) |
Jul 25, 2024 | 8.490 | 8.630 | 8.400 | 8.420 | 24,332 | -0.34(-3.88%) |
Jul 24, 2024 | 8.795 | 8.920 | 8.760 | 8.760 | 3,523 | +0.05(+0.63%) |
Jul 23, 2024 | 8.640 | 8.705 | 8.583 | 8.705 | 2,954 | +0.04(+0.43%) |
Jul 22, 2024 | 8.540 | 8.668 | 8.540 | 8.668 | 1,776 | +0.13(+1.50%) |
Jul 19, 2024 | 8.580 | 8.610 | 8.500 | 8.540 | 3,237 | -0.12(-1.39%) |
Jul 18, 2024 | 8.671 | 8.690 | 8.600 | 8.660 | 3,601 | +0.00(+0.00%) |
Jul 17, 2024 | 8.847 | 8.920 | 8.616 | 8.660 | 14,661 | -0.22(-2.48%) |
Jul 16, 2024 | 8.800 | 8.880 | 8.760 | 8.880 | 2,231 | +0.05(+0.57%) |
Jul 15, 2024 | 8.889 | 8.923 | 8.825 | 8.830 | 14,076 | -0.06(-0.67%) |
Jul 12, 2024 | 9.015 | 9.017 | 8.795 | 8.890 | 9,538 | -0.07(-0.73%) |
Jul 11, 2024 | 8.960 | 8.960 | 8.800 | 8.956 | 396,039 | +0.21(+2.35%) |
Jul 10, 2024 | 8.761 | 8.810 | 8.650 | 8.750 | 4,265 | +0.10(+1.16%) |
Jul 09, 2024 | 8.480 | 8.662 | 8.480 | 8.650 | 18,479 | +0.20(+2.37%) |
Jul 08, 2024 | 8.300 | 8.480 | 8.245 | 8.450 | 5,996 | +0.24(+2.92%) |
Jul 05, 2024 | 8.250 | 8.280 | 8.190 | 8.210 | 12,375 | +0.14(+1.73%) |
Jul 03, 2024 | 8.040 | 8.140 | 8.040 | 8.070 | 7,692 | +0.29(+3.75%) |
Jul 02, 2024 | 7.835 | 7.862 | 7.778 | 7.778 | 10,748 | -0.12(-1.54%) |