Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.20 | 10.22 | 10.17 | 10.20 | 182,004 | +0.00(+0.00%) |
Oct 17, 2024 | 10.09 | 10.21 | 10.07 | 10.20 | 283,192 | +0.07(+0.69%) |
Oct 16, 2024 | 10.10 | 10.13 | 10.09 | 10.13 | 287,991 | +0.05(+0.50%) |
Oct 15, 2024 | 10.11 | 10.12 | 10.04 | 10.08 | 304,997 | +0.03(+0.30%) |
Oct 14, 2024 | 10.12 | 10.13 | 10.04 | 10.05 | 317,495 | -0.07(-0.69%) |
Oct 11, 2024 | 10.08 | 10.14 | 10.06 | 10.12 | 474,378 | +0.06(+0.60%) |
Oct 10, 2024 | 10.00 | 10.09 | 10.00 | 10.06 | 431,103 | +0.06(+0.60%) |
Oct 09, 2024 | 10.01 | 10.04 | 9.990 | 10.00 | 228,612 | -0.02(-0.15%) |
Oct 08, 2024 | 9.980 | 10.02 | 9.975 | 10.02 | 196,721 | +0.04(+0.35%) |
Oct 07, 2024 | 10.00 | 10.00 | 9.950 | 9.980 | 551,293 | +0.00(+0.00%) |
Oct 04, 2024 | 9.970 | 10.02 | 9.960 | 9.980 | 387,704 | +0.01(+0.10%) |
Oct 03, 2024 | 10.04 | 10.04 | 9.950 | 9.970 | 136,313 | -0.04(-0.40%) |
Oct 02, 2024 | 9.990 | 10.01 | 9.970 | 10.01 | 208,449 | +0.03(+0.25%) |
Oct 01, 2024 | 10.00 | 10.05 | 9.970 | 9.985 | 143,276 | +0.01(+0.15%) |
Sep 30, 2024 | 9.900 | 10.01 | 9.890 | 9.970 | 267,430 | +0.09(+0.91%) |
Sep 27, 2024 | 9.860 | 9.880 | 9.850 | 9.880 | 205,960 | +0.03(+0.30%) |
Sep 26, 2024 | 9.850 | 9.871 | 9.839 | 9.850 | 580,461 | +0.00(+0.00%) |
Sep 25, 2024 | 9.850 | 9.855 | 9.830 | 9.850 | 195,688 | +0.00(+0.00%) |
Sep 24, 2024 | 9.870 | 9.885 | 9.830 | 9.850 | 193,504 | -0.02(-0.20%) |
Sep 23, 2024 | 9.940 | 9.950 | 9.860 | 9.870 | 222,158 | -0.06(-0.60%) |
Sep 20, 2024 | 9.960 | 9.985 | 9.930 | 9.930 | 50,501 | -0.03(-0.30%) |
Sep 19, 2024 | 10.03 | 10.04 | 9.920 | 9.960 | 171,208 | -0.03(-0.29%) |
Sep 18, 2024 | 9.989 | 10.03 | 9.959 | 9.989 | 204,714 | +0.03(+0.30%) |
Sep 17, 2024 | 9.949 | 9.989 | 9.909 | 9.959 | 266,842 | +0.03(+0.30%) |
Sep 16, 2024 | 9.929 | 9.949 | 9.909 | 9.929 | 76,534 | +0.00(+0.00%) |
Sep 13, 2024 | 9.949 | 9.964 | 9.909 | 9.929 | 93,951 | -0.01(-0.10%) |
Sep 12, 2024 | 9.919 | 9.949 | 9.900 | 9.939 | 176,973 | +0.03(+0.30%) |
Sep 11, 2024 | 9.850 | 9.929 | 9.830 | 9.909 | 159,253 | +0.06(+0.61%) |
Sep 10, 2024 | 9.820 | 9.860 | 9.750 | 9.850 | 45,497 | +0.06(+0.61%) |
Sep 09, 2024 | 9.860 | 9.860 | 9.770 | 9.790 | 73,888 | -0.03(-0.35%) |
Sep 06, 2024 | 9.790 | 9.850 | 9.765 | 9.825 | 224,127 | +0.04(+0.46%) |
Sep 05, 2024 | 9.741 | 9.780 | 9.726 | 9.780 | 161,283 | +0.05(+0.51%) |
Sep 04, 2024 | 9.711 | 9.790 | 9.691 | 9.731 | 222,414 | +0.00(+0.00%) |
Sep 03, 2024 | 9.711 | 9.731 | 9.711 | 9.731 | 73,521 | +0.05(+0.51%) |
Aug 30, 2024 | 9.691 | 9.696 | 9.661 | 9.681 | 79,743 | +0.00(+0.00%) |
Aug 29, 2024 | 9.681 | 9.681 | 9.641 | 9.681 | 550,325 | +0.02(+0.21%) |
Aug 28, 2024 | 9.681 | 9.711 | 9.641 | 9.661 | 3,698,186 | -0.02(-0.21%) |
Aug 27, 2024 | 9.671 | 9.691 | 9.661 | 9.681 | 125,349 | -0.02(-0.20%) |
Aug 26, 2024 | 9.711 | 9.741 | 9.671 | 9.701 | 135,491 | -0.00(-0.03%) |
Aug 23, 2024 | 9.691 | 9.721 | 9.670 | 9.703 | 90,916 | +0.03(+0.28%) |
Aug 22, 2024 | 9.681 | 9.681 | 9.661 | 9.676 | 49,003 | -0.00(-0.05%) |
Aug 21, 2024 | 9.661 | 9.681 | 9.641 | 9.681 | 63,607 | +0.02(+0.21%) |
Aug 20, 2024 | 9.651 | 9.661 | 9.621 | 9.661 | 102,426 | +0.04(+0.41%) |
Aug 19, 2024 | 9.671 | 9.671 | 9.552 | 9.621 | 190,841 | -0.02(-0.20%) |
Aug 16, 2024 | 9.660 | 9.660 | 9.640 | 9.640 | 137,708 | +0.02(+0.21%) |
Aug 15, 2024 | 9.620 | 9.650 | 9.601 | 9.620 | 127,535 | -0.03(-0.36%) |
Aug 14, 2024 | 9.670 | 9.679 | 9.620 | 9.655 | 173,356 | -0.01(-0.15%) |
Aug 13, 2024 | 9.630 | 9.690 | 9.611 | 9.670 | 141,135 | +0.05(+0.51%) |
Aug 12, 2024 | 9.611 | 9.640 | 9.581 | 9.620 | 90,669 | -0.01(-0.10%) |
Aug 09, 2024 | 9.660 | 9.660 | 9.596 | 9.630 | 94,637 | +0.02(+0.21%) |
Aug 08, 2024 | 9.650 | 9.650 | 9.585 | 9.611 | 64,063 | -0.04(-0.41%) |
Aug 07, 2024 | 9.640 | 9.670 | 9.591 | 9.650 | 43,201 | +0.05(+0.57%) |
Aug 06, 2024 | 9.630 | 9.680 | 9.581 | 9.596 | 71,105 | -0.00(-0.05%) |
Aug 05, 2024 | 9.699 | 9.699 | 9.591 | 9.601 | 85,966 | -0.10(-1.02%) |
Aug 02, 2024 | 9.699 | 9.699 | 9.660 | 9.699 | 73,732 | +0.06(+0.61%) |