Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.70 | 10.70 | 10.56 | 10.58 | 278,605 | -0.04(-0.38%) |
Sep 26, 2024 | 10.70 | 10.79 | 10.47 | 10.62 | 269,158 | -0.08(-0.75%) |
Sep 25, 2024 | 10.70 | 10.78 | 10.56 | 10.70 | 585,252 | +0.00(+0.00%) |
Sep 24, 2024 | 10.76 | 10.79 | 10.66 | 10.70 | 351,824 | -0.03(-0.28%) |
Sep 23, 2024 | 10.71 | 10.79 | 10.66 | 10.73 | 237,592 | +0.03(+0.28%) |
Sep 20, 2024 | 10.66 | 10.76 | 10.65 | 10.70 | 226,252 | -0.05(-0.47%) |
Sep 19, 2024 | 10.87 | 10.88 | 10.66 | 10.75 | 210,002 | +0.11(+1.03%) |
Sep 18, 2024 | 10.68 | 10.83 | 10.61 | 10.64 | 243,827 | +0.02(+0.19%) |
Sep 17, 2024 | 10.56 | 10.71 | 10.53 | 10.62 | 242,817 | +0.08(+0.76%) |
Sep 16, 2024 | 10.34 | 10.58 | 10.32 | 10.54 | 229,466 | +0.20(+1.93%) |
Sep 13, 2024 | 10.24 | 10.35 | 10.03 | 10.34 | 265,124 | +0.19(+1.87%) |
Sep 12, 2024 | 10.05 | 10.18 | 9.965 | 10.15 | 139,480 | +0.16(+1.60%) |
Sep 11, 2024 | 10.08 | 10.17 | 9.820 | 9.990 | 130,968 | -0.09(-0.89%) |
Sep 10, 2024 | 10.17 | 10.26 | 10.00 | 10.08 | 206,209 | -0.08(-0.79%) |
Sep 09, 2024 | 10.43 | 10.45 | 10.12 | 10.16 | 200,549 | -0.18(-1.74%) |
Sep 06, 2024 | 10.32 | 10.39 | 10.23 | 10.34 | 160,310 | +0.04(+0.34%) |
Sep 05, 2024 | 10.30 | 10.44 | 10.29 | 10.30 | 132,613 | +0.06(+0.63%) |
Sep 04, 2024 | 10.35 | 10.35 | 10.23 | 10.24 | 94,709 | -0.14(-1.35%) |
Sep 03, 2024 | 10.46 | 10.46 | 10.34 | 10.38 | 134,551 | -0.08(-0.76%) |
Aug 30, 2024 | 10.43 | 10.48 | 10.37 | 10.46 | 147,507 | +0.03(+0.29%) |
Aug 29, 2024 | 10.20 | 10.50 | 10.17 | 10.43 | 256,040 | +0.26(+2.56%) |
Aug 28, 2024 | 10.20 | 10.30 | 10.17 | 10.17 | 147,066 | -0.02(-0.20%) |
Aug 27, 2024 | 10.25 | 10.25 | 10.13 | 10.19 | 97,180 | -0.04(-0.39%) |
Aug 26, 2024 | 10.24 | 10.27 | 10.16 | 10.23 | 111,513 | +0.04(+0.39%) |
Aug 23, 2024 | 10.05 | 10.22 | 10.05 | 10.19 | 197,496 | +0.20(+2.00%) |
Aug 22, 2024 | 10.10 | 10.19 | 9.970 | 9.990 | 134,352 | -0.14(-1.38%) |
Aug 21, 2024 | 10.00 | 10.14 | 9.980 | 10.13 | 145,820 | +0.17(+1.71%) |
Aug 20, 2024 | 9.960 | 10.06 | 9.950 | 9.960 | 132,326 | -0.04(-0.40%) |
Aug 19, 2024 | 9.900 | 10.00 | 9.870 | 10.00 | 185,177 | +0.12(+1.21%) |
Aug 16, 2024 | 9.930 | 9.980 | 9.790 | 9.880 | 290,603 | +0.03(+0.30%) |
Aug 15, 2024 | 9.950 | 10.00 | 9.710 | 9.850 | 171,500 | -0.05(-0.51%) |
Aug 14, 2024 | 9.910 | 9.916 | 9.750 | 9.900 | 105,917 | +0.00(+0.00%) |
Aug 13, 2024 | 9.800 | 9.930 | 9.770 | 9.900 | 182,771 | +0.20(+2.06%) |
Aug 12, 2024 | 9.560 | 9.750 | 9.460 | 9.700 | 140,381 | +0.13(+1.36%) |
Aug 09, 2024 | 9.720 | 9.720 | 9.430 | 9.570 | 115,931 | -0.13(-1.34%) |
Aug 08, 2024 | 9.520 | 9.830 | 9.280 | 9.700 | 271,901 | +0.30(+3.19%) |
Aug 07, 2024 | 8.830 | 9.440 | 8.830 | 9.400 | 236,273 | +0.72(+8.29%) |
Aug 06, 2024 | 8.480 | 8.800 | 8.480 | 8.680 | 118,606 | +0.20(+2.36%) |
Aug 05, 2024 | 8.500 | 8.579 | 8.180 | 8.480 | 228,592 | -0.28(-3.20%) |
Aug 02, 2024 | 8.800 | 8.930 | 8.700 | 8.760 | 121,197 | -0.02(-0.23%) |
Aug 01, 2024 | 8.920 | 9.000 | 8.740 | 8.780 | 114,044 | -0.19(-2.12%) |
Jul 31, 2024 | 9.050 | 9.140 | 8.880 | 8.970 | 124,154 | -0.05(-0.55%) |
Jul 30, 2024 | 8.980 | 9.060 | 8.900 | 9.020 | 139,979 | +0.05(+0.56%) |
Jul 29, 2024 | 9.180 | 9.250 | 8.940 | 8.970 | 199,836 | -0.23(-2.50%) |
Jul 26, 2024 | 9.330 | 9.356 | 9.120 | 9.200 | 173,773 | -0.03(-0.33%) |
Jul 25, 2024 | 9.070 | 9.350 | 9.050 | 9.230 | 189,198 | +0.20(+2.21%) |
Jul 24, 2024 | 9.320 | 9.387 | 9.010 | 9.030 | 225,064 | -0.36(-3.83%) |
Jul 23, 2024 | 9.350 | 9.440 | 9.310 | 9.390 | 237,085 | -0.01(-0.11%) |
Jul 22, 2024 | 9.350 | 9.480 | 9.270 | 9.400 | 228,434 | +0.05(+0.53%) |
Jul 19, 2024 | 9.620 | 9.620 | 9.265 | 9.350 | 172,576 | +0.02(+0.21%) |
Jul 18, 2024 | 9.770 | 9.830 | 9.310 | 9.330 | 221,331 | -0.44(-4.50%) |
Jul 17, 2024 | 9.500 | 9.800 | 9.500 | 9.770 | 182,021 | +0.26(+2.73%) |
Jul 16, 2024 | 9.090 | 9.510 | 9.080 | 9.510 | 282,422 | +0.49(+5.43%) |
Jul 15, 2024 | 8.810 | 9.020 | 8.780 | 9.020 | 318,046 | +0.28(+3.20%) |
Jul 12, 2024 | 8.400 | 8.755 | 8.390 | 8.740 | 351,307 | +0.35(+4.17%) |
Jul 11, 2024 | 8.670 | 8.720 | 8.330 | 8.390 | 370,665 | -0.20(-2.33%) |
Jul 10, 2024 | 8.300 | 8.590 | 8.055 | 8.590 | 365,870 | +0.64(+8.00%) |
Jul 09, 2024 | 8.220 | 8.258 | 7.906 | 7.953 | 245,589 | -0.34(-4.13%) |
Jul 08, 2024 | 8.316 | 8.405 | 8.214 | 8.296 | 217,629 | +0.04(+0.52%) |
Jul 05, 2024 | 8.239 | 8.294 | 8.171 | 8.253 | 224,712 | +0.01(+0.08%) |
Jul 03, 2024 | 8.287 | 8.321 | 8.226 | 8.246 | 114,686 | -0.02(-0.25%) |
Jul 02, 2024 | 8.239 | 8.314 | 8.185 | 8.266 | 189,705 | +0.07(+0.83%) |