Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 9.860 | 10.28 | 9.860 | 10.20 | 57,433 | +0.17(+1.75%) |
Oct 29, 2024 | 10.00 | 10.16 | 9.805 | 10.03 | 15,901 | -0.05(-0.55%) |
Oct 28, 2024 | 10.24 | 10.31 | 10.07 | 10.08 | 13,767 | -0.02(-0.20%) |
Oct 25, 2024 | 10.53 | 10.53 | 10.01 | 10.10 | 35,835 | -0.49(-4.63%) |
Oct 24, 2024 | 10.53 | 10.90 | 10.43 | 10.59 | 11,006 | +0.09(+0.86%) |
Oct 23, 2024 | 10.95 | 10.95 | 10.30 | 10.50 | 20,185 | -0.47(-4.28%) |
Oct 22, 2024 | 11.08 | 11.08 | 10.81 | 10.97 | 7,652 | +0.07(+0.64%) |
Oct 21, 2024 | 10.54 | 11.18 | 10.54 | 10.90 | 22,822 | +0.27(+2.54%) |
Oct 18, 2024 | 10.30 | 10.64 | 10.30 | 10.63 | 4,412 | +0.24(+2.31%) |
Oct 17, 2024 | 10.87 | 10.87 | 10.39 | 10.39 | 6,769 | -0.57(-5.20%) |
Oct 16, 2024 | 10.52 | 10.96 | 10.32 | 10.96 | 19,011 | +0.37(+3.49%) |
Oct 15, 2024 | 10.46 | 10.71 | 10.05 | 10.59 | 17,636 | +0.07(+0.67%) |
Oct 14, 2024 | 10.51 | 10.86 | 10.38 | 10.52 | 19,542 | -0.10(-0.94%) |
Oct 11, 2024 | 10.32 | 10.71 | 10.32 | 10.62 | 11,428 | +0.24(+2.31%) |
Oct 10, 2024 | 11.02 | 11.02 | 10.38 | 10.38 | 27,233 | -0.59(-5.38%) |
Oct 09, 2024 | 10.58 | 11.45 | 10.46 | 10.97 | 75,110 | +0.43(+4.08%) |
Oct 08, 2024 | 9.955 | 10.57 | 9.840 | 10.54 | 54,609 | +0.54(+5.40%) |
Oct 07, 2024 | 10.10 | 10.10 | 9.903 | 10.00 | 49,103 | -0.13(-1.28%) |
Oct 04, 2024 | 10.14 | 10.19 | 10.09 | 10.13 | 7,456 | +0.13(+1.30%) |
Oct 03, 2024 | 10.47 | 10.83 | 9.970 | 10.00 | 15,305 | -0.57(-5.39%) |
Oct 02, 2024 | 10.09 | 10.69 | 9.919 | 10.57 | 19,280 | +0.16(+1.54%) |
Oct 01, 2024 | 10.30 | 10.55 | 9.980 | 10.41 | 37,175 | +0.07(+0.68%) |
Sep 30, 2024 | 10.19 | 10.43 | 10.10 | 10.34 | 80,780 | +0.15(+1.47%) |
Sep 27, 2024 | 10.00 | 10.38 | 10.00 | 10.19 | 12,178 | +0.19(+1.90%) |
Sep 26, 2024 | 10.10 | 10.15 | 9.860 | 10.00 | 18,925 | -0.06(-0.60%) |
Sep 25, 2024 | 9.920 | 10.06 | 9.820 | 10.06 | 4,745 | +0.22(+2.24%) |
Sep 24, 2024 | 9.860 | 10.01 | 9.820 | 9.840 | 28,264 | -0.03(-0.30%) |
Sep 23, 2024 | 10.60 | 10.60 | 9.669 | 9.870 | 56,030 | -0.86(-8.01%) |
Sep 20, 2024 | 9.970 | 11.11 | 9.970 | 10.73 | 59,987 | +0.66(+6.55%) |
Sep 19, 2024 | 9.980 | 10.07 | 9.740 | 10.07 | 48,852 | +0.26(+2.65%) |
Sep 18, 2024 | 9.780 | 10.14 | 9.605 | 9.810 | 29,598 | +0.06(+0.62%) |
Sep 17, 2024 | 9.550 | 9.930 | 9.500 | 9.750 | 94,547 | +0.29(+3.07%) |
Sep 16, 2024 | 9.420 | 9.740 | 9.420 | 9.460 | 65,236 | -0.04(-0.42%) |
Sep 13, 2024 | 9.470 | 9.530 | 9.410 | 9.500 | 14,001 | +0.06(+0.64%) |
Sep 12, 2024 | 9.420 | 9.650 | 9.420 | 9.440 | 19,855 | +0.00(+0.00%) |
Sep 11, 2024 | 9.445 | 9.490 | 9.360 | 9.440 | 6,343 | +0.05(+0.53%) |
Sep 10, 2024 | 9.330 | 9.670 | 9.230 | 9.390 | 48,225 | -0.22(-2.29%) |
Sep 09, 2024 | 9.750 | 9.777 | 9.565 | 9.610 | 15,106 | -0.23(-2.34%) |
Sep 06, 2024 | 9.610 | 9.850 | 9.419 | 9.840 | 27,076 | +0.37(+3.91%) |
Sep 05, 2024 | 9.530 | 9.590 | 9.470 | 9.470 | 16,038 | -0.09(-0.94%) |
Sep 04, 2024 | 9.640 | 9.660 | 9.500 | 9.560 | 16,535 | -0.18(-1.85%) |
Sep 03, 2024 | 9.970 | 9.970 | 9.570 | 9.740 | 28,162 | -0.23(-2.31%) |
Aug 30, 2024 | 10.12 | 10.12 | 9.935 | 9.970 | 36,486 | -0.03(-0.30%) |
Aug 29, 2024 | 9.990 | 10.50 | 9.950 | 10.00 | 64,914 | +0.00(+0.00%) |
Aug 28, 2024 | 10.19 | 10.21 | 9.832 | 10.00 | 35,142 | -0.20(-1.91%) |
Aug 27, 2024 | 9.820 | 10.29 | 9.780 | 10.20 | 68,836 | +0.38(+3.82%) |
Aug 26, 2024 | 9.710 | 10.49 | 9.710 | 9.820 | 177,268 | +0.12(+1.24%) |
Aug 23, 2024 | 9.700 | 9.765 | 9.600 | 9.700 | 3,739 | +0.11(+1.15%) |
Aug 22, 2024 | 9.590 | 9.700 | 9.574 | 9.590 | 25,338 | -0.08(-0.83%) |
Aug 21, 2024 | 9.600 | 9.730 | 9.530 | 9.670 | 24,565 | +0.12(+1.26%) |
Aug 20, 2024 | 9.740 | 9.800 | 9.520 | 9.550 | 34,290 | -0.25(-2.55%) |
Aug 19, 2024 | 9.810 | 10.00 | 9.750 | 9.800 | 43,412 | -0.01(-0.10%) |
Aug 16, 2024 | 9.620 | 9.990 | 9.620 | 9.810 | 33,455 | +0.13(+1.34%) |
Aug 15, 2024 | 9.650 | 9.758 | 9.580 | 9.680 | 22,667 | +0.03(+0.31%) |
Aug 14, 2024 | 9.660 | 9.947 | 9.630 | 9.650 | 47,234 | -0.04(-0.41%) |
Aug 13, 2024 | 9.580 | 9.990 | 9.580 | 9.690 | 52,770 | +0.12(+1.25%) |
Aug 12, 2024 | 9.520 | 9.800 | 9.485 | 9.570 | 64,545 | +0.05(+0.53%) |
Aug 09, 2024 | 9.380 | 9.740 | 9.302 | 9.520 | 35,241 | +0.16(+1.71%) |
Aug 08, 2024 | 9.590 | 9.721 | 9.185 | 9.360 | 57,976 | -0.29(-3.01%) |
Aug 07, 2024 | 9.500 | 10.66 | 9.500 | 9.650 | 87,343 | +0.15(+1.58%) |
Aug 06, 2024 | 9.750 | 9.990 | 9.470 | 9.500 | 34,234 | -0.28(-2.86%) |
Aug 05, 2024 | 9.615 | 9.800 | 9.400 | 9.780 | 6,468 | -0.17(-1.71%) |
Aug 02, 2024 | 9.600 | 9.950 | 9.600 | 9.950 | 5,468 | +0.05(+0.51%) |