Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.380 | 9.990 | 9.300 | 9.750 | 2,351,401 | +0.48(+5.18%) |
Sep 26, 2024 | 8.920 | 9.490 | 8.755 | 9.270 | 1,246,251 | +0.74(+8.68%) |
Sep 25, 2024 | 8.510 | 8.740 | 8.450 | 8.530 | 1,062,015 | +0.08(+0.95%) |
Sep 24, 2024 | 8.100 | 8.485 | 8.100 | 8.450 | 932,336 | +0.52(+6.56%) |
Sep 23, 2024 | 8.230 | 8.260 | 7.890 | 7.930 | 1,251,357 | -0.54(-6.38%) |
Sep 20, 2024 | 8.650 | 8.860 | 8.470 | 8.470 | 1,232,095 | -0.25(-2.87%) |
Sep 19, 2024 | 9.170 | 9.180 | 8.615 | 8.720 | 1,321,595 | -0.10(-1.13%) |
Sep 18, 2024 | 9.500 | 9.502 | 8.690 | 8.820 | 1,658,980 | -0.93(-9.54%) |
Sep 17, 2024 | 10.01 | 10.13 | 9.730 | 9.750 | 370,665 | -0.28(-2.79%) |
Sep 16, 2024 | 9.940 | 10.07 | 9.800 | 10.03 | 360,954 | +0.08(+0.80%) |
Sep 13, 2024 | 9.780 | 10.13 | 9.780 | 9.950 | 270,369 | +0.27(+2.79%) |
Sep 12, 2024 | 9.670 | 9.725 | 9.590 | 9.680 | 115,565 | +0.02(+0.21%) |
Sep 11, 2024 | 9.570 | 9.700 | 9.360 | 9.660 | 211,219 | +0.18(+1.90%) |
Sep 10, 2024 | 9.780 | 9.880 | 9.400 | 9.480 | 361,464 | -0.30(-3.07%) |
Sep 09, 2024 | 9.900 | 9.960 | 9.770 | 9.780 | 238,009 | -0.13(-1.31%) |
Sep 06, 2024 | 10.18 | 10.22 | 9.800 | 9.910 | 324,041 | -0.34(-3.32%) |
Sep 05, 2024 | 10.18 | 10.37 | 10.14 | 10.25 | 257,284 | +0.07(+0.69%) |
Sep 04, 2024 | 10.26 | 10.30 | 10.12 | 10.18 | 109,193 | -0.14(-1.36%) |
Sep 03, 2024 | 10.57 | 10.57 | 10.26 | 10.32 | 147,693 | -0.25(-2.37%) |
Aug 30, 2024 | 10.19 | 10.59 | 10.14 | 10.57 | 264,588 | +0.40(+3.93%) |
Aug 29, 2024 | 10.20 | 10.28 | 10.10 | 10.17 | 99,624 | +0.01(+0.10%) |
Aug 28, 2024 | 10.39 | 10.39 | 10.15 | 10.16 | 170,336 | -0.29(-2.78%) |
Aug 27, 2024 | 10.35 | 10.48 | 10.29 | 10.45 | 150,100 | +0.04(+0.38%) |
Aug 26, 2024 | 10.48 | 10.59 | 10.41 | 10.41 | 131,753 | -0.01(-0.10%) |
Aug 23, 2024 | 10.30 | 10.48 | 10.30 | 10.42 | 214,543 | +0.17(+1.66%) |
Aug 22, 2024 | 10.43 | 10.56 | 10.23 | 10.25 | 220,544 | -0.16(-1.54%) |
Aug 21, 2024 | 10.34 | 10.51 | 10.21 | 10.41 | 225,225 | +0.18(+1.76%) |
Aug 20, 2024 | 10.39 | 10.44 | 10.14 | 10.23 | 345,278 | -0.13(-1.25%) |
Aug 19, 2024 | 10.28 | 10.42 | 10.20 | 10.36 | 258,048 | +0.11(+1.07%) |
Aug 16, 2024 | 10.26 | 10.28 | 10.15 | 10.25 | 135,766 | +0.02(+0.20%) |
Aug 15, 2024 | 10.28 | 10.34 | 10.20 | 10.23 | 242,349 | +0.08(+0.79%) |
Aug 14, 2024 | 10.16 | 10.26 | 10.00 | 10.15 | 261,429 | -0.02(-0.20%) |
Aug 13, 2024 | 10.04 | 10.30 | 10.03 | 10.17 | 273,383 | +0.16(+1.60%) |
Aug 12, 2024 | 10.18 | 10.32 | 10.01 | 10.01 | 154,135 | -0.17(-1.67%) |
Aug 09, 2024 | 10.55 | 10.55 | 10.08 | 10.18 | 332,588 | -0.35(-3.32%) |
Aug 08, 2024 | 10.40 | 10.64 | 10.38 | 10.53 | 286,659 | +0.14(+1.35%) |
Aug 07, 2024 | 10.73 | 10.82 | 10.39 | 10.39 | 171,889 | -0.24(-2.26%) |
Aug 06, 2024 | 10.74 | 10.74 | 10.53 | 10.63 | 248,706 | -0.06(-0.56%) |
Aug 05, 2024 | 10.77 | 10.99 | 10.60 | 10.69 | 273,252 | -0.46(-4.13%) |
Aug 02, 2024 | 10.69 | 11.15 | 10.51 | 11.15 | 326,483 | +0.20(+1.83%) |
Aug 01, 2024 | 11.30 | 11.40 | 10.89 | 10.95 | 231,610 | -0.35(-3.10%) |
Jul 31, 2024 | 11.17 | 11.52 | 11.17 | 11.30 | 372,338 | +0.16(+1.44%) |
Jul 30, 2024 | 11.15 | 11.36 | 11.07 | 11.14 | 177,225 | +0.00(+0.00%) |
Jul 29, 2024 | 11.14 | 11.18 | 11.04 | 11.14 | 146,565 | +0.02(+0.18%) |
Jul 26, 2024 | 11.08 | 11.25 | 10.94 | 11.12 | 381,264 | +0.02(+0.18%) |
Jul 25, 2024 | 10.34 | 11.17 | 10.31 | 11.10 | 940,633 | +0.85(+8.29%) |
Jul 24, 2024 | 10.85 | 10.85 | 10.22 | 10.25 | 782,188 | -0.63(-5.79%) |
Jul 23, 2024 | 11.21 | 11.21 | 10.77 | 10.88 | 533,577 | -0.44(-3.89%) |
Jul 22, 2024 | 11.06 | 11.33 | 10.86 | 11.32 | 308,625 | +0.20(+1.80%) |
Jul 19, 2024 | 11.03 | 11.23 | 10.97 | 11.12 | 189,377 | +0.00(+0.00%) |
Jul 18, 2024 | 11.25 | 11.42 | 11.05 | 11.12 | 216,844 | -0.18(-1.59%) |
Jul 17, 2024 | 10.99 | 11.33 | 10.91 | 11.30 | 232,125 | +0.35(+3.20%) |
Jul 16, 2024 | 11.01 | 11.09 | 10.91 | 10.95 | 461,122 | -0.06(-0.54%) |
Jul 15, 2024 | 11.30 | 11.30 | 10.86 | 11.01 | 370,734 | -0.34(-3.00%) |
Jul 12, 2024 | 11.33 | 11.39 | 11.18 | 11.35 | 269,916 | +0.09(+0.80%) |
Jul 11, 2024 | 11.05 | 11.38 | 10.96 | 11.26 | 483,272 | +0.44(+4.07%) |
Jul 10, 2024 | 11.10 | 11.32 | 10.77 | 10.82 | 342,642 | -0.10(-0.92%) |
Jul 09, 2024 | 11.22 | 11.22 | 10.90 | 10.92 | 469,886 | -0.38(-3.36%) |
Jul 08, 2024 | 11.39 | 11.53 | 11.25 | 11.30 | 196,525 | -0.06(-0.53%) |
Jul 05, 2024 | 11.62 | 11.62 | 11.32 | 11.36 | 413,144 | -0.13(-1.13%) |
Jul 03, 2024 | 11.42 | 11.56 | 11.36 | 11.49 | 81,283 | +0.12(+1.04%) |
Jul 02, 2024 | 11.57 | 11.62 | 11.31 | 11.37 | 304,452 | -0.17(-1.46%) |