Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.48 | 10.88 | 10.39 | 10.65 | 196,302 | +0.29(+2.80%) |
Sep 26, 2024 | 10.27 | 10.52 | 10.00 | 10.36 | 262,208 | +0.36(+3.60%) |
Sep 25, 2024 | 10.80 | 11.04 | 9.650 | 10.00 | 995,063 | -0.75(-6.98%) |
Sep 24, 2024 | 10.80 | 10.85 | 10.52 | 10.75 | 276,644 | +0.02(+0.19%) |
Sep 23, 2024 | 11.30 | 11.53 | 10.67 | 10.73 | 606,157 | -0.52(-4.62%) |
Sep 20, 2024 | 11.16 | 11.70 | 10.77 | 11.25 | 1,744,030 | +0.09(+0.81%) |
Sep 19, 2024 | 11.12 | 12.83 | 11.04 | 11.16 | 969,276 | +0.49(+4.59%) |
Sep 18, 2024 | 10.14 | 10.96 | 10.09 | 10.67 | 361,120 | +0.57(+5.64%) |
Sep 17, 2024 | 10.06 | 10.52 | 9.980 | 10.10 | 302,362 | +0.11(+1.10%) |
Sep 16, 2024 | 9.930 | 10.30 | 9.800 | 9.990 | 603,855 | +0.10(+1.01%) |
Sep 13, 2024 | 9.200 | 10.18 | 9.200 | 9.890 | 1,525,306 | +0.83(+9.16%) |
Sep 12, 2024 | 9.910 | 10.00 | 8.910 | 9.060 | 298,383 | -0.84(-8.48%) |
Sep 11, 2024 | 9.950 | 10.15 | 9.690 | 9.900 | 262,776 | -0.06(-0.60%) |
Sep 10, 2024 | 9.800 | 10.11 | 9.720 | 9.960 | 274,528 | +0.17(+1.74%) |
Sep 09, 2024 | 9.710 | 10.07 | 9.670 | 9.790 | 331,839 | +0.14(+1.45%) |
Sep 06, 2024 | 9.810 | 9.830 | 9.110 | 9.650 | 312,006 | +0.17(+1.79%) |
Sep 05, 2024 | 9.630 | 9.910 | 9.360 | 9.480 | 298,282 | -0.11(-1.15%) |
Sep 04, 2024 | 9.960 | 10.12 | 9.550 | 9.590 | 342,210 | -0.48(-4.77%) |
Sep 03, 2024 | 10.17 | 10.73 | 9.890 | 10.07 | 484,232 | -0.30(-2.89%) |
Aug 30, 2024 | 10.31 | 10.47 | 10.04 | 10.37 | 290,662 | +0.17(+1.67%) |
Aug 29, 2024 | 10.17 | 10.63 | 10.05 | 10.20 | 216,732 | +0.03(+0.29%) |
Aug 28, 2024 | 10.00 | 10.36 | 9.828 | 10.17 | 224,764 | +0.18(+1.80%) |
Aug 27, 2024 | 10.16 | 10.21 | 9.920 | 9.990 | 353,600 | -0.19(-1.87%) |
Aug 26, 2024 | 9.750 | 10.19 | 9.600 | 10.18 | 366,095 | +0.58(+6.04%) |
Aug 23, 2024 | 9.290 | 9.720 | 9.290 | 9.600 | 410,385 | +0.41(+4.46%) |
Aug 22, 2024 | 9.840 | 9.930 | 9.110 | 9.190 | 421,602 | -0.62(-6.32%) |
Aug 21, 2024 | 9.960 | 10.26 | 9.590 | 9.810 | 302,236 | -0.05(-0.51%) |
Aug 20, 2024 | 10.10 | 10.16 | 9.573 | 9.860 | 348,229 | -0.24(-2.38%) |
Aug 19, 2024 | 9.370 | 10.13 | 9.370 | 10.10 | 343,881 | +0.80(+8.60%) |
Aug 16, 2024 | 10.85 | 10.94 | 9.210 | 9.300 | 588,700 | -1.53(-14.13%) |
Aug 15, 2024 | 10.20 | 10.84 | 9.690 | 10.83 | 681,918 | +0.96(+9.73%) |
Aug 14, 2024 | 8.870 | 9.960 | 8.710 | 9.870 | 1,319,558 | +1.03(+11.65%) |
Aug 13, 2024 | 8.260 | 8.880 | 8.200 | 8.840 | 420,385 | +0.56(+6.76%) |
Aug 12, 2024 | 8.520 | 8.540 | 8.110 | 8.280 | 247,433 | -0.11(-1.31%) |
Aug 09, 2024 | 8.880 | 9.100 | 8.110 | 8.390 | 370,621 | -0.44(-4.98%) |
Aug 08, 2024 | 8.710 | 8.930 | 8.520 | 8.830 | 557,678 | +0.36(+4.25%) |
Aug 07, 2024 | 9.210 | 9.210 | 8.450 | 8.470 | 394,366 | -0.52(-5.78%) |
Aug 06, 2024 | 9.030 | 9.270 | 8.750 | 8.990 | 342,632 | +0.12(+1.35%) |
Aug 05, 2024 | 9.010 | 9.190 | 8.580 | 8.870 | 690,168 | -0.84(-8.65%) |
Aug 02, 2024 | 10.17 | 10.17 | 9.330 | 9.710 | 551,228 | -0.90(-8.48%) |
Aug 01, 2024 | 11.20 | 11.26 | 10.57 | 10.61 | 625,306 | -0.59(-5.27%) |
Jul 31, 2024 | 11.34 | 11.65 | 11.05 | 11.20 | 416,344 | -0.03(-0.27%) |
Jul 30, 2024 | 11.20 | 11.42 | 10.97 | 11.23 | 294,522 | +0.10(+0.90%) |
Jul 29, 2024 | 11.86 | 11.94 | 10.88 | 11.13 | 288,469 | -0.77(-6.47%) |
Jul 26, 2024 | 11.46 | 12.09 | 11.40 | 11.90 | 658,678 | +0.66(+5.87%) |
Jul 25, 2024 | 10.92 | 11.44 | 10.84 | 11.24 | 416,699 | +0.46(+4.27%) |
Jul 24, 2024 | 11.03 | 11.37 | 10.65 | 10.78 | 333,460 | -0.48(-4.26%) |
Jul 23, 2024 | 10.61 | 11.38 | 10.61 | 11.26 | 418,674 | +0.57(+5.33%) |
Jul 22, 2024 | 10.29 | 10.71 | 10.14 | 10.69 | 343,642 | +0.47(+4.60%) |
Jul 19, 2024 | 10.24 | 10.37 | 10.03 | 10.22 | 329,681 | +0.00(+0.00%) |
Jul 18, 2024 | 10.14 | 10.62 | 9.980 | 10.22 | 912,370 | +0.00(+0.00%) |
Jul 17, 2024 | 11.63 | 11.96 | 9.960 | 10.22 | 952,380 | -0.77(-7.01%) |
Jul 16, 2024 | 10.95 | 11.19 | 10.59 | 10.99 | 642,447 | +0.24(+2.23%) |
Jul 15, 2024 | 10.06 | 10.91 | 9.770 | 10.75 | 545,377 | +0.69(+6.86%) |
Jul 12, 2024 | 9.730 | 10.39 | 9.700 | 10.06 | 869,760 | +0.46(+4.79%) |
Jul 11, 2024 | 9.710 | 10.02 | 9.340 | 9.600 | 994,370 | +0.27(+2.89%) |
Jul 10, 2024 | 9.490 | 9.969 | 9.110 | 9.330 | 777,868 | -0.01(-0.11%) |
Jul 09, 2024 | 8.490 | 9.400 | 8.390 | 9.340 | 1,263,959 | +0.84(+9.88%) |
Jul 08, 2024 | 7.810 | 8.530 | 7.720 | 8.500 | 1,182,498 | +0.81(+10.53%) |
Jul 05, 2024 | 7.550 | 7.800 | 7.320 | 7.690 | 333,704 | +0.17(+2.26%) |
Jul 03, 2024 | 7.570 | 7.870 | 7.450 | 7.520 | 196,440 | +0.00(+0.00%) |
Jul 02, 2024 | 7.590 | 7.835 | 7.250 | 7.520 | 529,340 | -0.12(-1.57%) |