Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.58 | 10.67 | 10.35 | 10.61 | 226,373 | +0.41(+3.99%) |
Sep 25, 2024 | 9.850 | 10.23 | 9.820 | 10.20 | 122,327 | +0.24(+2.39%) |
Sep 24, 2024 | 9.750 | 9.990 | 9.730 | 9.960 | 141,103 | +0.06(+0.61%) |
Sep 23, 2024 | 10.18 | 10.18 | 9.820 | 9.900 | 142,184 | -0.27(-2.65%) |
Sep 20, 2024 | 10.18 | 10.37 | 10.12 | 10.17 | 146,480 | +0.07(+0.74%) |
Sep 19, 2024 | 10.14 | 10.20 | 9.870 | 10.10 | 160,445 | -0.24(-2.37%) |
Sep 18, 2024 | 10.43 | 10.43 | 10.10 | 10.34 | 318,470 | -0.02(-0.19%) |
Sep 17, 2024 | 10.70 | 10.70 | 10.36 | 10.36 | 185,856 | -0.29(-2.72%) |
Sep 16, 2024 | 10.73 | 10.82 | 10.53 | 10.65 | 163,918 | -0.25(-2.29%) |
Sep 13, 2024 | 10.88 | 10.96 | 10.74 | 10.90 | 106,897 | -0.11(-1.00%) |
Sep 12, 2024 | 11.10 | 11.28 | 10.93 | 11.01 | 122,813 | -0.20(-1.78%) |
Sep 11, 2024 | 10.98 | 11.55 | 10.98 | 11.21 | 393,489 | +0.19(+1.72%) |
Sep 10, 2024 | 10.62 | 11.17 | 10.62 | 11.02 | 219,452 | +0.37(+3.47%) |
Sep 09, 2024 | 10.67 | 10.74 | 10.44 | 10.65 | 214,299 | -0.12(-1.11%) |
Sep 06, 2024 | 10.44 | 10.86 | 10.35 | 10.77 | 236,910 | +0.26(+2.47%) |
Sep 05, 2024 | 10.21 | 10.52 | 10.21 | 10.51 | 170,947 | +0.17(+1.64%) |
Sep 04, 2024 | 10.01 | 10.37 | 9.930 | 10.34 | 207,829 | +0.28(+2.78%) |
Sep 03, 2024 | 9.880 | 10.17 | 9.880 | 10.06 | 148,404 | +0.47(+4.96%) |
Aug 30, 2024 | 9.800 | 9.880 | 9.580 | 9.585 | 150,114 | -0.07(-0.72%) |
Aug 29, 2024 | 9.740 | 9.960 | 9.570 | 9.655 | 148,836 | -0.22(-2.18%) |
Aug 28, 2024 | 9.830 | 9.970 | 9.769 | 9.870 | 136,600 | +0.12(+1.23%) |
Aug 27, 2024 | 9.560 | 9.790 | 9.524 | 9.750 | 104,298 | +0.17(+1.77%) |
Aug 26, 2024 | 9.560 | 9.720 | 9.410 | 9.580 | 140,028 | -0.18(-1.84%) |
Aug 23, 2024 | 9.930 | 9.960 | 9.719 | 9.760 | 162,219 | -0.28(-2.79%) |
Aug 22, 2024 | 10.07 | 10.11 | 9.949 | 10.04 | 141,799 | -0.04(-0.40%) |
Aug 21, 2024 | 9.970 | 10.14 | 9.890 | 10.08 | 103,726 | -0.01(-0.10%) |
Aug 20, 2024 | 9.650 | 10.11 | 9.640 | 10.09 | 233,979 | +0.48(+4.99%) |
Aug 19, 2024 | 9.690 | 9.690 | 9.440 | 9.610 | 134,052 | -0.12(-1.23%) |
Aug 16, 2024 | 9.870 | 9.870 | 9.680 | 9.730 | 103,663 | +0.03(+0.31%) |
Aug 15, 2024 | 9.830 | 9.830 | 9.639 | 9.700 | 156,381 | -0.23(-2.32%) |
Aug 14, 2024 | 10.01 | 10.08 | 9.841 | 9.930 | 134,095 | -0.13(-1.29%) |
Aug 13, 2024 | 9.990 | 10.14 | 9.990 | 10.06 | 143,391 | +0.21(+2.13%) |
Aug 12, 2024 | 9.840 | 9.950 | 9.727 | 9.850 | 120,945 | -0.09(-0.91%) |
Aug 09, 2024 | 9.950 | 10.14 | 9.859 | 9.940 | 124,286 | -0.04(-0.40%) |
Aug 08, 2024 | 10.37 | 10.37 | 9.960 | 9.980 | 261,073 | -0.43(-4.13%) |
Aug 07, 2024 | 10.21 | 10.44 | 10.04 | 10.41 | 311,306 | -0.08(-0.76%) |
Aug 06, 2024 | 10.52 | 10.62 | 10.27 | 10.49 | 239,720 | -0.09(-0.85%) |
Aug 05, 2024 | 10.60 | 10.85 | 10.46 | 10.58 | 468,764 | +0.41(+4.03%) |
Aug 02, 2024 | 9.860 | 10.36 | 9.800 | 10.17 | 528,137 | +0.50(+5.17%) |
Aug 01, 2024 | 9.220 | 9.751 | 9.150 | 9.670 | 352,892 | +0.51(+5.51%) |
Jul 31, 2024 | 9.040 | 9.181 | 9.000 | 9.165 | 199,179 | -0.09(-0.92%) |
Jul 30, 2024 | 9.550 | 9.550 | 9.192 | 9.250 | 224,013 | -0.29(-3.04%) |
Jul 29, 2024 | 9.350 | 9.710 | 9.350 | 9.540 | 213,968 | +0.15(+1.60%) |
Jul 26, 2024 | 9.490 | 9.550 | 9.300 | 9.390 | 280,559 | -0.06(-0.63%) |
Jul 25, 2024 | 9.770 | 9.835 | 9.369 | 9.450 | 247,970 | -0.30(-3.08%) |
Jul 24, 2024 | 9.700 | 9.881 | 9.580 | 9.750 | 251,752 | +0.00(+0.00%) |
Jul 23, 2024 | 9.480 | 9.775 | 9.480 | 9.750 | 239,114 | +0.31(+3.28%) |
Jul 22, 2024 | 9.400 | 9.550 | 9.340 | 9.440 | 214,844 | +0.11(+1.18%) |
Jul 19, 2024 | 9.160 | 9.370 | 9.037 | 9.330 | 1,020,166 | +0.22(+2.41%) |
Jul 18, 2024 | 9.150 | 9.220 | 8.905 | 9.110 | 262,708 | -0.06(-0.65%) |
Jul 17, 2024 | 9.330 | 9.330 | 9.040 | 9.170 | 762,306 | -0.17(-1.82%) |
Jul 16, 2024 | 9.480 | 9.580 | 9.318 | 9.340 | 310,670 | -0.07(-0.74%) |
Jul 15, 2024 | 9.565 | 9.640 | 9.239 | 9.410 | 157,273 | -0.29(-2.99%) |
Jul 12, 2024 | 9.650 | 9.850 | 9.620 | 9.700 | 124,249 | -0.03(-0.31%) |
Jul 11, 2024 | 9.920 | 10.06 | 9.700 | 9.730 | 125,924 | -0.24(-2.41%) |
Jul 10, 2024 | 10.12 | 10.15 | 9.935 | 9.970 | 139,508 | -0.10(-0.99%) |
Jul 09, 2024 | 10.07 | 10.15 | 9.860 | 10.07 | 130,559 | +0.18(+1.82%) |
Jul 08, 2024 | 9.920 | 9.961 | 9.740 | 9.890 | 695,809 | +0.10(+1.02%) |
Jul 05, 2024 | 9.530 | 9.855 | 9.520 | 9.790 | 228,290 | +0.32(+3.38%) |
Jul 03, 2024 | 9.530 | 9.565 | 9.389 | 9.470 | 69,696 | -0.09(-0.94%) |
Jul 02, 2024 | 9.380 | 9.661 | 9.360 | 9.560 | 133,469 | +0.04(+0.42%) |