Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.80 | 10.84 | 10.32 | 10.46 | 224,699 | -0.15(-1.41%) |
Sep 25, 2024 | 10.37 | 10.61 | 10.37 | 10.61 | 144,072 | +0.13(+1.24%) |
Sep 24, 2024 | 10.45 | 10.60 | 10.21 | 10.48 | 431,368 | +0.24(+2.34%) |
Sep 23, 2024 | 9.870 | 10.24 | 9.840 | 10.24 | 358,678 | +0.60(+6.22%) |
Sep 20, 2024 | 9.820 | 9.930 | 9.540 | 9.640 | 177,901 | -0.30(-3.02%) |
Sep 19, 2024 | 9.430 | 9.950 | 9.360 | 9.940 | 347,395 | +0.83(+9.11%) |
Sep 18, 2024 | 9.300 | 9.520 | 9.100 | 9.110 | 291,656 | -0.03(-0.33%) |
Sep 17, 2024 | 9.220 | 9.470 | 9.080 | 9.140 | 196,729 | +0.05(+0.55%) |
Sep 16, 2024 | 9.220 | 9.235 | 8.920 | 9.090 | 114,468 | -0.16(-1.73%) |
Sep 13, 2024 | 9.150 | 9.375 | 9.070 | 9.250 | 351,061 | +0.01(+0.11%) |
Sep 12, 2024 | 9.000 | 9.290 | 8.950 | 9.240 | 489,414 | +0.09(+0.98%) |
Sep 11, 2024 | 8.960 | 9.170 | 8.595 | 9.150 | 554,917 | +0.10(+1.10%) |
Sep 10, 2024 | 8.760 | 9.070 | 8.695 | 9.050 | 487,331 | +0.48(+5.60%) |
Sep 09, 2024 | 8.570 | 8.735 | 8.440 | 8.570 | 365,846 | +0.28(+3.38%) |
Sep 06, 2024 | 9.410 | 9.440 | 8.280 | 8.290 | 529,554 | -0.98(-10.57%) |
Sep 05, 2024 | 8.940 | 9.510 | 8.900 | 9.270 | 539,580 | +0.52(+5.94%) |
Sep 04, 2024 | 8.300 | 8.870 | 8.300 | 8.750 | 539,962 | +0.44(+5.29%) |
Sep 03, 2024 | 8.520 | 8.760 | 8.275 | 8.310 | 714,761 | -0.16(-1.89%) |
Aug 30, 2024 | 8.230 | 8.495 | 8.140 | 8.470 | 511,452 | +0.36(+4.44%) |
Aug 29, 2024 | 8.280 | 8.515 | 8.090 | 8.110 | 479,980 | +0.04(+0.50%) |
Aug 28, 2024 | 8.280 | 8.370 | 7.930 | 8.070 | 722,205 | -0.18(-2.18%) |
Aug 27, 2024 | 8.450 | 8.550 | 8.145 | 8.250 | 657,479 | -0.19(-2.25%) |
Aug 26, 2024 | 8.700 | 8.710 | 8.335 | 8.440 | 453,782 | -0.36(-4.09%) |
Aug 23, 2024 | 8.520 | 8.850 | 8.510 | 8.800 | 455,869 | +0.48(+5.77%) |
Aug 22, 2024 | 9.000 | 9.030 | 8.310 | 8.320 | 402,260 | -0.65(-7.25%) |
Aug 21, 2024 | 8.930 | 9.012 | 8.740 | 8.970 | 393,927 | +0.13(+1.47%) |
Aug 20, 2024 | 9.020 | 9.180 | 8.780 | 8.840 | 357,773 | -0.09(-1.01%) |
Aug 19, 2024 | 8.640 | 8.935 | 8.510 | 8.930 | 357,700 | +0.32(+3.72%) |
Aug 16, 2024 | 8.360 | 8.771 | 8.350 | 8.610 | 422,411 | +0.10(+1.18%) |
Aug 15, 2024 | 8.070 | 8.590 | 8.070 | 8.510 | 528,050 | +0.62(+7.86%) |
Aug 14, 2024 | 8.210 | 8.220 | 7.760 | 7.890 | 408,816 | -0.31(-3.78%) |
Aug 13, 2024 | 7.710 | 8.240 | 7.684 | 8.200 | 373,483 | +0.50(+6.49%) |
Aug 12, 2024 | 7.810 | 7.810 | 7.570 | 7.700 | 441,724 | -0.13(-1.66%) |
Aug 09, 2024 | 7.680 | 7.855 | 7.590 | 7.830 | 294,396 | +0.05(+0.64%) |
Aug 08, 2024 | 7.610 | 7.855 | 7.449 | 7.780 | 432,718 | +0.36(+4.85%) |
Aug 07, 2024 | 7.880 | 7.990 | 7.420 | 7.420 | 526,563 | -0.42(-5.36%) |
Aug 06, 2024 | 7.890 | 7.961 | 7.480 | 7.840 | 345,364 | +0.08(+1.03%) |
Aug 05, 2024 | 7.090 | 8.000 | 6.950 | 7.760 | 862,866 | -0.45(-5.48%) |
Aug 02, 2024 | 8.550 | 8.620 | 8.119 | 8.210 | 1,154,106 | -0.46(-5.31%) |
Aug 01, 2024 | 9.220 | 9.410 | 8.550 | 8.670 | 382,534 | -0.77(-8.16%) |
Jul 31, 2024 | 9.240 | 9.560 | 9.180 | 9.440 | 284,507 | +0.47(+5.24%) |
Jul 30, 2024 | 9.470 | 9.470 | 8.840 | 8.970 | 466,790 | -0.48(-5.08%) |
Jul 29, 2024 | 9.090 | 9.550 | 9.080 | 9.450 | 436,732 | +0.61(+6.90%) |
Jul 26, 2024 | 8.910 | 8.950 | 8.610 | 8.840 | 377,054 | -0.02(-0.23%) |
Jul 25, 2024 | 8.660 | 9.140 | 8.660 | 8.860 | 559,789 | +0.21(+2.43%) |
Jul 24, 2024 | 9.120 | 9.160 | 8.580 | 8.650 | 1,154,790 | -1.57(-15.36%) |
Jul 23, 2024 | 10.61 | 10.71 | 10.20 | 10.22 | 441,494 | -0.27(-2.57%) |
Jul 22, 2024 | 10.10 | 10.55 | 10.09 | 10.49 | 393,690 | +0.65(+6.61%) |
Jul 19, 2024 | 10.28 | 10.36 | 9.750 | 9.840 | 438,236 | -0.53(-5.11%) |
Jul 18, 2024 | 10.46 | 10.77 | 10.28 | 10.37 | 761,623 | +0.03(+0.29%) |
Jul 17, 2024 | 10.55 | 10.85 | 10.23 | 10.34 | 481,910 | -0.43(-3.99%) |
Jul 16, 2024 | 10.71 | 10.87 | 10.21 | 10.77 | 539,814 | +0.19(+1.80%) |
Jul 15, 2024 | 10.74 | 11.22 | 10.53 | 10.58 | 1,685,117 | +0.25(+2.42%) |
Jul 12, 2024 | 9.680 | 10.51 | 9.560 | 10.33 | 894,373 | +0.36(+3.61%) |
Jul 11, 2024 | 11.17 | 11.53 | 9.900 | 9.970 | 2,112,108 | -1.17(-10.50%) |
Jul 10, 2024 | 11.09 | 11.36 | 10.86 | 11.14 | 634,860 | +0.05(+0.45%) |
Jul 09, 2024 | 10.48 | 11.25 | 10.47 | 11.09 | 635,514 | +0.50(+4.72%) |
Jul 08, 2024 | 10.30 | 10.93 | 10.18 | 10.59 | 888,404 | +0.08(+0.76%) |
Jul 05, 2024 | 10.44 | 10.55 | 10.05 | 10.51 | 1,086,370 | +0.25(+2.44%) |
Jul 03, 2024 | 9.660 | 10.35 | 9.640 | 10.26 | 2,018,139 | +0.78(+8.23%) |
Jul 02, 2024 | 8.870 | 9.490 | 8.830 | 9.480 | 1,282,751 | +1.07(+12.72%) |