Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.440 | 9.700 | 9.390 | 9.460 | 450,815 | +0.06(+0.64%) |
Sep 26, 2024 | 9.370 | 9.470 | 9.320 | 9.400 | 463,103 | +0.12(+1.29%) |
Sep 25, 2024 | 9.500 | 9.540 | 9.260 | 9.280 | 526,401 | -0.18(-1.90%) |
Sep 24, 2024 | 9.650 | 9.710 | 9.460 | 9.460 | 341,930 | -0.13(-1.36%) |
Sep 23, 2024 | 9.970 | 10.01 | 9.580 | 9.590 | 306,321 | -0.35(-3.52%) |
Sep 20, 2024 | 10.12 | 10.21 | 9.920 | 9.940 | 1,220,852 | -0.23(-2.26%) |
Sep 19, 2024 | 10.18 | 10.23 | 10.05 | 10.17 | 338,699 | +0.18(+1.80%) |
Sep 18, 2024 | 9.980 | 10.27 | 9.910 | 9.990 | 319,557 | -0.05(-0.50%) |
Sep 17, 2024 | 10.00 | 10.22 | 9.960 | 10.04 | 308,227 | +0.07(+0.70%) |
Sep 16, 2024 | 10.04 | 10.22 | 9.900 | 9.970 | 208,625 | -0.04(-0.40%) |
Sep 13, 2024 | 9.960 | 10.12 | 9.915 | 10.01 | 239,306 | +0.15(+1.52%) |
Sep 12, 2024 | 9.770 | 10.05 | 9.630 | 9.860 | 206,468 | +0.12(+1.23%) |
Sep 11, 2024 | 9.800 | 9.945 | 9.650 | 9.740 | 292,634 | -0.10(-1.02%) |
Sep 10, 2024 | 9.590 | 9.865 | 9.550 | 9.840 | 338,175 | +0.27(+2.82%) |
Sep 09, 2024 | 9.560 | 9.650 | 9.440 | 9.570 | 276,646 | +0.01(+0.10%) |
Sep 06, 2024 | 9.810 | 9.850 | 9.525 | 9.560 | 212,778 | -0.28(-2.85%) |
Sep 05, 2024 | 9.970 | 10.00 | 9.800 | 9.840 | 242,191 | -0.11(-1.11%) |
Sep 04, 2024 | 10.10 | 10.15 | 9.850 | 9.950 | 495,303 | -0.15(-1.49%) |
Sep 03, 2024 | 10.31 | 10.42 | 10.10 | 10.10 | 373,096 | -0.33(-3.16%) |
Aug 30, 2024 | 10.35 | 10.45 | 10.21 | 10.43 | 853,359 | +0.07(+0.68%) |
Aug 29, 2024 | 10.26 | 10.37 | 10.14 | 10.36 | 327,087 | +0.17(+1.67%) |
Aug 28, 2024 | 10.15 | 10.25 | 10.08 | 10.19 | 266,868 | +0.02(+0.20%) |
Aug 27, 2024 | 10.25 | 10.25 | 10.10 | 10.17 | 189,675 | -0.08(-0.78%) |
Aug 26, 2024 | 10.19 | 10.37 | 10.16 | 10.25 | 193,464 | +0.06(+0.59%) |
Aug 23, 2024 | 9.960 | 10.28 | 9.900 | 10.19 | 259,371 | +0.30(+3.03%) |
Aug 22, 2024 | 10.07 | 10.09 | 9.860 | 9.890 | 259,741 | -0.21(-2.05%) |
Aug 21, 2024 | 9.979 | 10.13 | 9.880 | 10.10 | 292,196 | +0.22(+2.20%) |
Aug 20, 2024 | 10.15 | 10.15 | 9.821 | 9.880 | 281,440 | -0.25(-2.43%) |
Aug 19, 2024 | 10.03 | 10.14 | 9.900 | 10.13 | 342,068 | +0.09(+0.88%) |
Aug 16, 2024 | 10.01 | 10.15 | 9.969 | 10.04 | 277,113 | -0.02(-0.20%) |
Aug 15, 2024 | 10.03 | 10.14 | 9.934 | 10.06 | 279,844 | +0.16(+1.59%) |
Aug 14, 2024 | 9.811 | 9.949 | 9.713 | 9.900 | 243,953 | +0.10(+1.01%) |
Aug 13, 2024 | 9.801 | 9.880 | 9.703 | 9.801 | 308,535 | +0.00(+0.00%) |
Aug 12, 2024 | 9.900 | 9.900 | 9.678 | 9.801 | 294,202 | -0.13(-1.29%) |
Aug 09, 2024 | 10.10 | 10.11 | 9.693 | 9.929 | 348,307 | -0.16(-1.56%) |
Aug 08, 2024 | 10.07 | 10.16 | 9.880 | 10.09 | 329,006 | +0.06(+0.59%) |
Aug 07, 2024 | 10.69 | 10.69 | 10.01 | 10.03 | 293,320 | -0.52(-4.95%) |
Aug 06, 2024 | 10.60 | 10.64 | 10.37 | 10.55 | 356,230 | -0.06(-0.56%) |
Aug 05, 2024 | 10.67 | 11.04 | 10.46 | 10.61 | 420,687 | -0.48(-4.36%) |
Aug 02, 2024 | 10.74 | 11.11 | 10.63 | 11.09 | 334,736 | +0.07(+0.63%) |
Aug 01, 2024 | 11.71 | 11.71 | 10.91 | 11.02 | 317,850 | -0.74(-6.29%) |
Jul 31, 2024 | 11.83 | 12.02 | 11.60 | 11.76 | 484,726 | -0.01(-0.08%) |
Jul 30, 2024 | 11.54 | 11.80 | 11.45 | 11.77 | 287,263 | +0.24(+2.05%) |
Jul 29, 2024 | 11.54 | 11.65 | 11.40 | 11.54 | 330,884 | -0.01(-0.09%) |
Jul 26, 2024 | 11.44 | 11.67 | 11.30 | 11.55 | 522,420 | +0.11(+0.95%) |
Jul 25, 2024 | 11.24 | 11.57 | 11.15 | 11.44 | 529,458 | +0.14(+1.22%) |
Jul 24, 2024 | 11.07 | 11.57 | 11.06 | 11.30 | 687,902 | +0.41(+3.80%) |
Jul 23, 2024 | 11.02 | 11.06 | 10.67 | 10.89 | 504,436 | -0.40(-3.58%) |
Jul 22, 2024 | 11.09 | 11.42 | 11.06 | 11.29 | 510,825 | +0.25(+2.23%) |
Jul 19, 2024 | 10.93 | 11.28 | 10.31 | 11.04 | 704,478 | +0.57(+5.46%) |
Jul 18, 2024 | 10.75 | 11.00 | 10.47 | 10.47 | 435,129 | -0.35(-3.19%) |
Jul 17, 2024 | 10.60 | 10.92 | 10.60 | 10.82 | 602,018 | +0.01(+0.09%) |
Jul 16, 2024 | 10.26 | 10.83 | 10.26 | 10.81 | 454,452 | +0.64(+6.30%) |
Jul 15, 2024 | 10.19 | 10.34 | 10.13 | 10.17 | 467,997 | +0.08(+0.78%) |
Jul 12, 2024 | 10.24 | 10.35 | 10.02 | 10.09 | 906,521 | -0.02(-0.19%) |
Jul 11, 2024 | 9.811 | 10.16 | 9.742 | 10.11 | 450,833 | +0.47(+4.91%) |
Jul 10, 2024 | 9.643 | 9.772 | 9.585 | 9.634 | 431,505 | -0.01(-0.10%) |
Jul 09, 2024 | 9.910 | 10.16 | 9.565 | 9.643 | 542,114 | -0.34(-3.36%) |
Jul 08, 2024 | 10.19 | 10.69 | 9.920 | 9.979 | 335,553 | -0.11(-1.08%) |
Jul 05, 2024 | 10.36 | 10.42 | 10.01 | 10.09 | 498,362 | -0.32(-3.03%) |
Jul 03, 2024 | 10.30 | 10.43 | 10.24 | 10.40 | 251,507 | +0.13(+1.25%) |
Jul 02, 2024 | 10.62 | 10.64 | 10.23 | 10.27 | 354,975 | -0.24(-2.25%) |