Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.180 | 9.220 | 9.030 | 9.130 | 696,201 | +0.02(+0.22%) |
Sep 26, 2024 | 9.090 | 9.250 | 9.035 | 9.110 | 1,076,243 | +0.09(+1.00%) |
Sep 25, 2024 | 8.910 | 9.190 | 8.820 | 9.020 | 620,900 | +0.12(+1.35%) |
Sep 24, 2024 | 8.900 | 8.950 | 8.660 | 8.900 | 900,678 | +0.00(+0.00%) |
Sep 23, 2024 | 9.300 | 9.370 | 8.845 | 8.900 | 1,035,476 | -0.34(-3.68%) |
Sep 20, 2024 | 9.050 | 9.370 | 9.050 | 9.240 | 2,345,537 | +0.06(+0.65%) |
Sep 19, 2024 | 9.570 | 9.710 | 9.125 | 9.180 | 1,267,861 | -0.16(-1.71%) |
Sep 18, 2024 | 9.360 | 9.680 | 9.280 | 9.340 | 987,611 | -0.02(-0.21%) |
Sep 17, 2024 | 9.430 | 9.600 | 9.240 | 9.360 | 1,165,025 | +0.01(+0.11%) |
Sep 16, 2024 | 8.970 | 9.430 | 8.910 | 9.350 | 1,078,645 | +0.39(+4.35%) |
Sep 13, 2024 | 8.870 | 9.105 | 8.770 | 8.960 | 680,235 | +0.24(+2.75%) |
Sep 12, 2024 | 8.580 | 8.840 | 8.510 | 8.720 | 2,269,592 | +0.26(+3.07%) |
Sep 11, 2024 | 8.320 | 8.520 | 8.100 | 8.460 | 939,439 | +0.15(+1.81%) |
Sep 10, 2024 | 8.140 | 8.320 | 7.870 | 8.310 | 1,128,315 | +0.15(+1.84%) |
Sep 09, 2024 | 8.110 | 8.410 | 8.100 | 8.160 | 1,335,701 | +0.08(+0.99%) |
Sep 06, 2024 | 8.720 | 8.785 | 8.030 | 8.080 | 906,959 | -0.64(-7.34%) |
Sep 05, 2024 | 8.800 | 8.840 | 8.610 | 8.720 | 1,512,297 | -0.09(-1.02%) |
Sep 04, 2024 | 8.850 | 8.965 | 8.550 | 8.810 | 1,162,242 | -0.04(-0.45%) |
Sep 03, 2024 | 9.860 | 9.865 | 8.715 | 8.850 | 2,466,337 | -1.09(-10.97%) |
Aug 30, 2024 | 9.560 | 9.990 | 9.500 | 9.940 | 1,928,998 | +0.44(+4.63%) |
Aug 29, 2024 | 9.500 | 9.750 | 9.320 | 9.500 | 2,486,944 | +0.07(+0.74%) |
Aug 28, 2024 | 9.250 | 9.455 | 9.145 | 9.430 | 1,751,620 | +0.18(+1.95%) |
Aug 27, 2024 | 9.220 | 9.300 | 9.110 | 9.250 | 1,257,532 | +0.01(+0.11%) |
Aug 26, 2024 | 9.300 | 9.350 | 9.090 | 9.240 | 1,845,254 | -0.05(-0.54%) |
Aug 23, 2024 | 9.200 | 9.590 | 9.180 | 9.290 | 2,735,326 | +0.13(+1.42%) |
Aug 22, 2024 | 9.100 | 9.320 | 9.100 | 9.160 | 1,517,290 | +0.02(+0.22%) |
Aug 21, 2024 | 9.430 | 9.535 | 8.990 | 9.140 | 1,599,054 | -0.27(-2.87%) |
Aug 20, 2024 | 9.580 | 9.710 | 9.290 | 9.410 | 1,774,809 | -0.17(-1.77%) |
Aug 19, 2024 | 9.400 | 9.890 | 9.300 | 9.580 | 3,974,431 | +0.30(+3.23%) |
Aug 16, 2024 | 9.420 | 9.480 | 9.170 | 9.280 | 1,354,346 | -0.12(-1.28%) |
Aug 15, 2024 | 9.550 | 9.610 | 9.319 | 9.400 | 880,909 | +0.05(+0.53%) |
Aug 14, 2024 | 9.080 | 9.370 | 9.000 | 9.350 | 1,516,066 | +0.31(+3.43%) |
Aug 13, 2024 | 9.050 | 9.130 | 8.930 | 9.040 | 706,978 | +0.08(+0.89%) |
Aug 12, 2024 | 8.950 | 9.030 | 8.830 | 8.960 | 717,004 | +0.03(+0.34%) |
Aug 09, 2024 | 9.020 | 9.229 | 8.910 | 8.930 | 1,554,026 | -0.08(-0.88%) |
Aug 08, 2024 | 9.129 | 9.408 | 8.965 | 9.010 | 1,483,813 | -0.02(-0.22%) |
Aug 07, 2024 | 9.717 | 9.737 | 8.840 | 9.030 | 2,438,829 | -0.70(-7.17%) |
Aug 06, 2024 | 9.428 | 9.976 | 9.199 | 9.727 | 1,276,538 | +0.43(+4.61%) |
Aug 05, 2024 | 8.581 | 9.349 | 8.192 | 9.299 | 2,954,932 | -0.50(-5.09%) |
Aug 02, 2024 | 9.000 | 10.09 | 8.980 | 9.797 | 1,575,477 | -0.20(-1.99%) |
Aug 01, 2024 | 10.29 | 10.37 | 9.842 | 9.996 | 2,387,838 | -0.28(-2.72%) |
Jul 31, 2024 | 9.877 | 10.42 | 9.867 | 10.28 | 3,424,856 | +0.51(+5.20%) |
Jul 30, 2024 | 9.737 | 9.897 | 9.638 | 9.767 | 1,943,746 | +0.03(+0.31%) |
Jul 29, 2024 | 9.967 | 10.36 | 9.682 | 9.737 | 1,810,747 | -0.20(-2.01%) |
Jul 26, 2024 | 9.967 | 10.08 | 9.817 | 9.937 | 1,377,935 | +0.18(+1.84%) |
Jul 25, 2024 | 9.757 | 9.877 | 9.558 | 9.757 | 3,202,517 | +0.00(+0.00%) |
Jul 24, 2024 | 10.06 | 10.17 | 9.697 | 9.757 | 1,091,884 | -0.38(-3.74%) |
Jul 23, 2024 | 9.947 | 10.40 | 9.707 | 10.14 | 2,491,903 | +0.28(+2.83%) |
Jul 22, 2024 | 9.638 | 9.922 | 9.638 | 9.857 | 717,536 | +0.22(+2.28%) |
Jul 19, 2024 | 9.548 | 9.767 | 9.458 | 9.638 | 931,858 | +0.13(+1.36%) |
Jul 18, 2024 | 9.498 | 9.817 | 9.234 | 9.508 | 829,065 | -0.09(-0.93%) |
Jul 17, 2024 | 9.807 | 9.892 | 9.418 | 9.598 | 1,434,638 | -0.21(-2.13%) |
Jul 16, 2024 | 9.468 | 9.817 | 9.408 | 9.807 | 1,692,474 | +0.41(+4.35%) |
Jul 15, 2024 | 9.139 | 9.538 | 9.109 | 9.398 | 1,884,060 | +0.34(+3.74%) |
Jul 12, 2024 | 9.199 | 9.408 | 8.970 | 9.060 | 740,668 | -0.02(-0.22%) |
Jul 11, 2024 | 9.239 | 9.349 | 8.731 | 9.079 | 1,007,711 | -0.04(-0.44%) |
Jul 10, 2024 | 9.388 | 9.408 | 8.790 | 9.119 | 980,799 | -0.24(-2.56%) |
Jul 09, 2024 | 9.229 | 9.528 | 9.189 | 9.359 | 1,322,421 | +0.08(+0.86%) |
Jul 08, 2024 | 9.568 | 9.658 | 9.244 | 9.279 | 1,175,294 | -0.24(-2.51%) |
Jul 05, 2024 | 9.448 | 9.533 | 9.289 | 9.518 | 944,676 | +0.15(+1.60%) |
Jul 03, 2024 | 9.119 | 9.638 | 9.109 | 9.369 | 1,716,504 | +0.26(+2.84%) |
Jul 02, 2024 | 8.621 | 9.109 | 8.561 | 9.109 | 1,462,257 | +0.45(+5.18%) |