Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.770 | 9.770 | 9.720 | 9.720 | 467,254 | -0.03(-0.31%) |
Sep 26, 2024 | 9.770 | 9.770 | 9.710 | 9.750 | 673,536 | +0.02(+0.21%) |
Sep 25, 2024 | 9.730 | 9.750 | 9.725 | 9.730 | 544,378 | -0.03(-0.31%) |
Sep 24, 2024 | 9.760 | 9.770 | 9.705 | 9.760 | 705,759 | +0.01(+0.10%) |
Sep 23, 2024 | 9.780 | 9.780 | 9.740 | 9.750 | 479,817 | -0.01(-0.10%) |
Sep 20, 2024 | 9.790 | 9.790 | 9.730 | 9.760 | 670,744 | -0.01(-0.10%) |
Sep 19, 2024 | 9.860 | 9.860 | 9.760 | 9.770 | 830,438 | -0.03(-0.31%) |
Sep 18, 2024 | 9.800 | 9.810 | 9.750 | 9.800 | 863,930 | +0.02(+0.20%) |
Sep 17, 2024 | 9.840 | 9.850 | 9.780 | 9.780 | 806,429 | -0.03(-0.31%) |
Sep 16, 2024 | 9.800 | 9.810 | 9.730 | 9.810 | 1,112,490 | +0.01(+0.10%) |
Sep 13, 2024 | 9.820 | 9.820 | 9.780 | 9.800 | 623,233 | +0.00(+0.00%) |
Sep 12, 2024 | 9.850 | 9.850 | 9.765 | 9.800 | 695,371 | +0.00(+0.00%) |
Sep 11, 2024 | 9.910 | 9.917 | 9.780 | 9.800 | 777,612 | -0.11(-1.11%) |
Sep 10, 2024 | 9.920 | 9.950 | 9.850 | 9.910 | 689,355 | -0.15(-1.49%) |
Sep 09, 2024 | 10.02 | 10.06 | 9.990 | 10.06 | 1,529,908 | +0.05(+0.50%) |
Sep 06, 2024 | 10.03 | 10.04 | 9.950 | 10.01 | 832,511 | -0.01(-0.10%) |
Sep 05, 2024 | 10.00 | 10.05 | 9.965 | 10.02 | 743,426 | +0.04(+0.40%) |
Sep 04, 2024 | 9.980 | 9.980 | 9.950 | 9.980 | 557,109 | +0.04(+0.40%) |
Sep 03, 2024 | 9.900 | 9.950 | 9.860 | 9.940 | 1,143,304 | -0.05(-0.50%) |
Aug 30, 2024 | 9.980 | 10.01 | 9.955 | 9.990 | 1,005,279 | +0.05(+0.50%) |
Aug 29, 2024 | 9.950 | 9.990 | 9.930 | 9.940 | 539,715 | +0.01(+0.10%) |
Aug 28, 2024 | 9.920 | 9.948 | 9.860 | 9.930 | 549,435 | -0.01(-0.10%) |
Aug 27, 2024 | 9.950 | 9.960 | 9.900 | 9.940 | 791,560 | -0.05(-0.50%) |
Aug 26, 2024 | 10.00 | 10.00 | 9.930 | 9.990 | 833,960 | -0.01(-0.10%) |
Aug 23, 2024 | 9.980 | 10.00 | 9.925 | 10.00 | 926,029 | +0.05(+0.50%) |
Aug 22, 2024 | 10.01 | 10.01 | 9.900 | 9.950 | 797,401 | -0.05(-0.50%) |
Aug 21, 2024 | 9.950 | 10.01 | 9.940 | 10.00 | 806,834 | +0.07(+0.70%) |
Aug 20, 2024 | 9.900 | 9.985 | 9.880 | 9.930 | 770,429 | +0.05(+0.51%) |
Aug 19, 2024 | 9.870 | 9.930 | 9.860 | 9.880 | 807,169 | +0.09(+0.92%) |
Aug 16, 2024 | 9.730 | 9.835 | 9.715 | 9.790 | 667,379 | +0.08(+0.82%) |
Aug 15, 2024 | 9.700 | 9.750 | 9.630 | 9.710 | 975,930 | +0.03(+0.31%) |
Aug 14, 2024 | 9.770 | 9.773 | 9.660 | 9.680 | 654,001 | -0.06(-0.62%) |
Aug 13, 2024 | 9.810 | 9.830 | 9.715 | 9.740 | 916,426 | -0.05(-0.51%) |
Aug 12, 2024 | 9.770 | 9.820 | 9.740 | 9.790 | 953,458 | -0.01(-0.10%) |
Aug 09, 2024 | 9.879 | 9.879 | 9.751 | 9.800 | 1,320,999 | -0.08(-0.80%) |
Aug 08, 2024 | 9.770 | 9.879 | 9.726 | 9.879 | 769,597 | +0.17(+1.72%) |
Aug 07, 2024 | 9.682 | 9.751 | 9.652 | 9.711 | 886,009 | +0.13(+1.33%) |
Aug 06, 2024 | 9.623 | 9.692 | 9.520 | 9.584 | 1,085,965 | +0.12(+1.25%) |
Aug 05, 2024 | 9.446 | 9.603 | 9.298 | 9.465 | 1,933,625 | -0.20(-2.04%) |
Aug 02, 2024 | 9.692 | 9.721 | 9.613 | 9.662 | 1,112,980 | -0.09(-0.91%) |
Aug 01, 2024 | 9.810 | 9.810 | 9.692 | 9.751 | 886,036 | -0.04(-0.40%) |
Jul 31, 2024 | 9.761 | 9.810 | 9.741 | 9.790 | 916,626 | +0.06(+0.61%) |
Jul 30, 2024 | 9.692 | 9.731 | 9.628 | 9.731 | 909,172 | +0.07(+0.71%) |
Jul 29, 2024 | 9.731 | 9.731 | 9.643 | 9.662 | 658,561 | -0.01(-0.10%) |
Jul 26, 2024 | 9.761 | 9.820 | 9.613 | 9.672 | 1,608,706 | +0.01(+0.10%) |
Jul 25, 2024 | 9.623 | 9.770 | 9.584 | 9.662 | 1,542,647 | +0.11(+1.13%) |
Jul 24, 2024 | 9.810 | 9.830 | 9.534 | 9.554 | 2,961,663 | -0.29(-2.90%) |
Jul 23, 2024 | 9.869 | 9.869 | 9.800 | 9.839 | 806,992 | -0.01(-0.10%) |
Jul 22, 2024 | 9.830 | 9.869 | 9.810 | 9.849 | 954,769 | +0.09(+0.91%) |
Jul 19, 2024 | 9.830 | 9.830 | 9.761 | 9.761 | 2,808,141 | -0.05(-0.50%) |
Jul 18, 2024 | 9.889 | 9.889 | 9.800 | 9.810 | 1,068,119 | -0.05(-0.50%) |
Jul 17, 2024 | 9.879 | 9.884 | 9.830 | 9.859 | 1,250,109 | -0.02(-0.20%) |
Jul 16, 2024 | 9.918 | 9.925 | 9.830 | 9.879 | 1,002,757 | +0.00(+0.00%) |
Jul 15, 2024 | 9.869 | 9.879 | 9.830 | 9.879 | 1,908,644 | +0.03(+0.30%) |
Jul 12, 2024 | 9.898 | 9.900 | 9.839 | 9.849 | 1,425,304 | -0.02(-0.20%) |
Jul 11, 2024 | 9.938 | 9.948 | 9.859 | 9.869 | 1,358,113 | -0.05(-0.50%) |
Jul 10, 2024 | 9.976 | 9.976 | 9.908 | 9.918 | 1,544,300 | -0.06(-0.58%) |
Jul 09, 2024 | 9.947 | 9.996 | 9.908 | 9.976 | 1,237,254 | +0.05(+0.49%) |
Jul 08, 2024 | 9.879 | 9.937 | 9.841 | 9.928 | 1,006,459 | +0.05(+0.49%) |
Jul 05, 2024 | 9.870 | 9.879 | 9.812 | 9.879 | 996,754 | +0.05(+0.49%) |
Jul 03, 2024 | 9.782 | 9.850 | 9.763 | 9.831 | 589,275 | +0.06(+0.59%) |
Jul 02, 2024 | 9.734 | 9.773 | 9.705 | 9.773 | 1,002,512 | +0.05(+0.50%) |