Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.970 | 10.00 | 9.720 | 9.956 | 8,472 | +0.07(+0.72%) |
Sep 26, 2024 | 9.728 | 9.990 | 9.700 | 9.885 | 9,588 | +0.02(+0.15%) |
Sep 25, 2024 | 10.00 | 10.03 | 9.720 | 9.870 | 21,532 | -0.13(-1.30%) |
Sep 24, 2024 | 10.00 | 10.10 | 9.950 | 10.00 | 12,640 | +0.00(+0.00%) |
Sep 23, 2024 | 9.990 | 10.00 | 9.870 | 10.00 | 8,671 | +0.13(+1.32%) |
Sep 20, 2024 | 10.00 | 10.08 | 9.760 | 9.870 | 20,352 | -0.12(-1.20%) |
Sep 19, 2024 | 10.00 | 10.12 | 9.950 | 9.990 | 25,986 | +0.00(+0.00%) |
Sep 18, 2024 | 10.14 | 10.18 | 9.800 | 9.990 | 22,679 | -0.08(-0.79%) |
Sep 17, 2024 | 10.10 | 10.50 | 10.00 | 10.07 | 25,586 | -0.11(-1.08%) |
Sep 16, 2024 | 10.19 | 10.32 | 10.16 | 10.18 | 7,777 | -0.01(-0.10%) |
Sep 13, 2024 | 9.700 | 10.19 | 9.700 | 10.19 | 24,693 | +0.41(+4.15%) |
Sep 12, 2024 | 9.500 | 9.800 | 9.330 | 9.784 | 25,670 | -0.12(-1.17%) |
Sep 11, 2024 | 10.12 | 10.12 | 9.380 | 9.900 | 39,439 | -0.28(-2.75%) |
Sep 10, 2024 | 10.41 | 10.41 | 9.900 | 10.18 | 12,962 | -0.26(-2.49%) |
Sep 09, 2024 | 10.52 | 10.78 | 10.30 | 10.44 | 37,584 | -0.10(-0.95%) |
Sep 06, 2024 | 10.74 | 10.85 | 10.35 | 10.54 | 31,921 | -0.20(-1.86%) |
Sep 05, 2024 | 10.50 | 10.90 | 10.50 | 10.74 | 25,459 | +0.39(+3.77%) |
Sep 04, 2024 | 10.28 | 10.50 | 10.28 | 10.35 | 9,215 | +0.04(+0.39%) |
Sep 03, 2024 | 10.74 | 10.92 | 10.20 | 10.31 | 13,435 | -0.28(-2.65%) |
Aug 30, 2024 | 10.50 | 10.75 | 10.05 | 10.59 | 77,659 | +0.13(+1.24%) |
Aug 29, 2024 | 10.68 | 10.72 | 10.21 | 10.46 | 30,411 | -0.22(-2.06%) |
Aug 28, 2024 | 10.98 | 10.98 | 10.34 | 10.68 | 19,572 | -0.06(-0.56%) |
Aug 27, 2024 | 10.53 | 10.74 | 10.44 | 10.74 | 15,704 | +0.20(+1.90%) |
Aug 26, 2024 | 10.99 | 11.10 | 10.25 | 10.54 | 64,398 | -0.46(-4.18%) |
Aug 23, 2024 | 10.86 | 11.00 | 10.51 | 11.00 | 19,221 | +0.23(+2.14%) |
Aug 22, 2024 | 10.80 | 11.10 | 10.39 | 10.77 | 27,533 | -0.13(-1.19%) |
Aug 21, 2024 | 10.94 | 11.25 | 10.61 | 10.90 | 27,365 | -0.03(-0.27%) |
Aug 20, 2024 | 10.99 | 11.50 | 10.72 | 10.93 | 48,666 | +0.04(+0.37%) |
Aug 19, 2024 | 10.93 | 11.00 | 10.61 | 10.89 | 43,639 | -0.09(-0.82%) |
Aug 16, 2024 | 10.99 | 11.10 | 10.85 | 10.98 | 38,735 | +0.19(+1.76%) |
Aug 15, 2024 | 11.05 | 11.17 | 10.79 | 10.79 | 17,213 | -0.19(-1.73%) |
Aug 14, 2024 | 11.40 | 11.40 | 10.85 | 10.98 | 14,273 | -0.46(-4.02%) |
Aug 13, 2024 | 11.30 | 11.44 | 11.27 | 11.44 | 13,009 | +0.14(+1.24%) |
Aug 12, 2024 | 11.51 | 11.55 | 11.08 | 11.30 | 9,019 | -0.16(-1.40%) |
Aug 09, 2024 | 11.56 | 11.56 | 11.31 | 11.46 | 7,856 | +0.15(+1.34%) |
Aug 08, 2024 | 11.33 | 11.72 | 11.26 | 11.31 | 19,374 | +0.03(+0.26%) |
Aug 07, 2024 | 11.38 | 11.38 | 11.23 | 11.28 | 7,992 | -0.03(-0.26%) |
Aug 06, 2024 | 11.69 | 11.69 | 11.23 | 11.31 | 15,830 | -0.10(-0.86%) |
Aug 05, 2024 | 11.62 | 11.82 | 9.525 | 11.41 | 36,137 | -0.81(-6.61%) |
Aug 02, 2024 | 11.88 | 12.50 | 11.56 | 12.21 | 22,185 | +0.32(+2.73%) |
Aug 01, 2024 | 12.24 | 12.42 | 11.51 | 11.89 | 49,922 | -0.14(-1.15%) |
Jul 31, 2024 | 13.24 | 13.24 | 11.89 | 12.03 | 187,956 | -1.21(-9.15%) |
Jul 30, 2024 | 13.25 | 13.25 | 13.11 | 13.24 | 5,307 | -0.01(-0.04%) |
Jul 29, 2024 | 13.34 | 13.34 | 12.93 | 13.24 | 7,385 | -0.02(-0.19%) |
Jul 26, 2024 | 13.30 | 13.30 | 13.05 | 13.27 | 8,775 | +0.01(+0.07%) |
Jul 25, 2024 | 13.15 | 13.27 | 13.15 | 13.26 | 5,546 | +0.05(+0.37%) |
Jul 24, 2024 | 12.86 | 13.30 | 12.86 | 13.21 | 6,617 | +0.09(+0.68%) |
Jul 23, 2024 | 13.33 | 13.39 | 11.50 | 13.12 | 61,655 | -0.43(-3.20%) |
Jul 22, 2024 | 13.79 | 13.89 | 13.15 | 13.55 | 11,965 | +0.09(+0.68%) |
Jul 19, 2024 | 13.53 | 13.53 | 13.45 | 13.46 | 1,387 | -0.02(-0.17%) |
Jul 18, 2024 | 13.50 | 13.54 | 13.41 | 13.48 | 7,192 | +0.16(+1.18%) |
Jul 17, 2024 | 13.40 | 13.49 | 13.25 | 13.33 | 21,922 | -0.18(-1.31%) |
Jul 16, 2024 | 13.30 | 13.58 | 13.19 | 13.50 | 24,756 | +0.21(+1.56%) |
Jul 15, 2024 | 13.20 | 13.42 | 13.17 | 13.30 | 23,764 | +0.10(+0.75%) |
Jul 12, 2024 | 13.25 | 13.47 | 12.96 | 13.20 | 33,559 | -0.04(-0.30%) |
Jul 11, 2024 | 13.35 | 13.47 | 13.01 | 13.24 | 35,911 | -0.31(-2.25%) |
Jul 10, 2024 | 13.60 | 13.61 | 13.48 | 13.54 | 12,355 | +0.07(+0.53%) |
Jul 09, 2024 | 13.42 | 13.51 | 13.41 | 13.47 | 17,634 | +0.03(+0.22%) |
Jul 08, 2024 | 13.42 | 13.51 | 13.40 | 13.44 | 6,109 | +0.02(+0.15%) |
Jul 05, 2024 | 13.34 | 13.50 | 13.34 | 13.42 | 11,337 | +0.10(+0.73%) |
Jul 03, 2024 | 13.38 | 13.38 | 13.28 | 13.33 | 3,058 | +0.05(+0.37%) |
Jul 02, 2024 | 13.60 | 13.60 | 13.23 | 13.28 | 7,959 | -0.22(-1.66%) |