Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.610 | 9.610 | 9.570 | 9.600 | 35,130 | +0.02(+0.21%) |
Sep 26, 2024 | 9.590 | 9.620 | 9.570 | 9.580 | 97,016 | +0.01(+0.10%) |
Sep 25, 2024 | 9.560 | 9.590 | 9.550 | 9.570 | 35,893 | +0.01(+0.10%) |
Sep 24, 2024 | 9.540 | 9.580 | 9.520 | 9.560 | 66,479 | +0.02(+0.21%) |
Sep 23, 2024 | 9.600 | 9.605 | 9.520 | 9.540 | 95,847 | -0.05(-0.52%) |
Sep 20, 2024 | 9.590 | 9.615 | 9.550 | 9.590 | 76,235 | -0.06(-0.62%) |
Sep 19, 2024 | 9.630 | 9.650 | 9.580 | 9.650 | 99,313 | +0.01(+0.10%) |
Sep 18, 2024 | 9.730 | 9.730 | 9.635 | 9.640 | 66,155 | -0.04(-0.41%) |
Sep 17, 2024 | 9.800 | 9.810 | 9.650 | 9.680 | 100,635 | -0.09(-0.92%) |
Sep 16, 2024 | 9.780 | 9.800 | 9.750 | 9.770 | 58,930 | +0.00(+0.00%) |
Sep 13, 2024 | 9.790 | 9.790 | 9.720 | 9.770 | 20,135 | +0.01(+0.10%) |
Sep 12, 2024 | 9.740 | 9.760 | 9.650 | 9.760 | 236,380 | +0.06(+0.62%) |
Sep 11, 2024 | 9.700 | 9.716 | 9.650 | 9.700 | 42,714 | +0.04(+0.41%) |
Sep 10, 2024 | 9.700 | 9.720 | 9.660 | 9.660 | 51,947 | -0.01(-0.10%) |
Sep 09, 2024 | 9.680 | 9.700 | 9.640 | 9.670 | 53,904 | +0.03(+0.31%) |
Sep 06, 2024 | 9.630 | 9.680 | 9.630 | 9.640 | 28,795 | -0.03(-0.31%) |
Sep 05, 2024 | 9.610 | 9.670 | 9.570 | 9.670 | 56,419 | +0.06(+0.62%) |
Sep 04, 2024 | 9.560 | 9.610 | 9.560 | 9.610 | 40,397 | +0.02(+0.24%) |
Sep 03, 2024 | 9.560 | 9.590 | 9.550 | 9.587 | 25,058 | +0.05(+0.49%) |
Aug 30, 2024 | 9.510 | 9.540 | 9.490 | 9.540 | 26,371 | +0.03(+0.32%) |
Aug 29, 2024 | 9.550 | 9.580 | 9.490 | 9.510 | 88,195 | -0.04(-0.47%) |
Aug 28, 2024 | 9.560 | 9.600 | 9.550 | 9.555 | 29,347 | -0.02(-0.16%) |
Aug 27, 2024 | 9.600 | 9.610 | 9.550 | 9.570 | 24,668 | -0.01(-0.10%) |
Aug 26, 2024 | 9.560 | 9.590 | 9.550 | 9.580 | 32,789 | +0.03(+0.31%) |
Aug 23, 2024 | 9.610 | 9.630 | 9.550 | 9.550 | 34,491 | -0.03(-0.31%) |
Aug 22, 2024 | 9.590 | 9.650 | 9.540 | 9.580 | 48,902 | -0.00(-0.03%) |
Aug 21, 2024 | 9.578 | 9.618 | 9.558 | 9.583 | 39,223 | +0.01(+0.16%) |
Aug 20, 2024 | 9.568 | 9.593 | 9.488 | 9.568 | 65,057 | +0.05(+0.52%) |
Aug 19, 2024 | 9.638 | 9.643 | 9.498 | 9.518 | 73,445 | -0.13(-1.34%) |
Aug 16, 2024 | 9.628 | 9.683 | 9.618 | 9.648 | 6,587 | +0.03(+0.31%) |
Aug 15, 2024 | 9.658 | 9.658 | 9.528 | 9.618 | 17,216 | -0.05(-0.51%) |
Aug 14, 2024 | 9.668 | 9.688 | 9.638 | 9.668 | 11,714 | +0.03(+0.31%) |
Aug 13, 2024 | 9.618 | 9.678 | 9.583 | 9.638 | 22,795 | +0.04(+0.41%) |
Aug 12, 2024 | 9.628 | 9.658 | 9.598 | 9.598 | 13,133 | -0.05(-0.57%) |
Aug 09, 2024 | 9.668 | 9.668 | 9.608 | 9.653 | 40,033 | +0.03(+0.36%) |
Aug 08, 2024 | 9.638 | 9.653 | 9.508 | 9.618 | 85,568 | -0.03(-0.31%) |
Aug 07, 2024 | 9.727 | 9.747 | 9.568 | 9.648 | 32,752 | -0.08(-0.82%) |
Aug 06, 2024 | 9.608 | 9.727 | 9.583 | 9.727 | 31,004 | +0.26(+2.73%) |
Aug 05, 2024 | 9.727 | 9.727 | 9.419 | 9.469 | 35,974 | -0.23(-2.36%) |
Aug 02, 2024 | 9.598 | 9.697 | 9.598 | 9.697 | 40,777 | +0.16(+1.67%) |
Aug 01, 2024 | 9.608 | 9.618 | 9.538 | 9.538 | 25,248 | -0.05(-0.52%) |
Jul 31, 2024 | 9.648 | 9.648 | 9.528 | 9.588 | 17,272 | +0.04(+0.42%) |
Jul 30, 2024 | 9.538 | 9.588 | 9.439 | 9.548 | 29,980 | +0.06(+0.63%) |
Jul 29, 2024 | 9.528 | 9.598 | 9.488 | 9.488 | 10,350 | +0.00(+0.00%) |
Jul 26, 2024 | 9.459 | 9.508 | 9.459 | 9.488 | 36,070 | +0.01(+0.10%) |
Jul 25, 2024 | 9.508 | 9.548 | 9.459 | 9.478 | 25,766 | -0.00(-0.05%) |
Jul 24, 2024 | 9.568 | 9.568 | 9.469 | 9.483 | 10,186 | -0.05(-0.57%) |
Jul 23, 2024 | 9.538 | 9.540 | 9.524 | 9.538 | 4,952 | +0.01(+0.13%) |
Jul 22, 2024 | 9.526 | 9.551 | 9.467 | 9.526 | 36,148 | +0.04(+0.42%) |
Jul 19, 2024 | 9.526 | 9.526 | 9.467 | 9.487 | 5,783 | -0.01(-0.10%) |
Jul 18, 2024 | 9.506 | 9.526 | 9.472 | 9.497 | 25,365 | -0.05(-0.52%) |
Jul 17, 2024 | 9.526 | 9.546 | 9.497 | 9.546 | 25,690 | +0.03(+0.31%) |
Jul 16, 2024 | 9.645 | 9.645 | 9.427 | 9.516 | 48,996 | -0.08(-0.83%) |
Jul 15, 2024 | 9.606 | 9.615 | 9.536 | 9.596 | 20,243 | -0.02(-0.21%) |
Jul 12, 2024 | 9.635 | 9.675 | 9.606 | 9.615 | 9,414 | +0.00(+0.00%) |
Jul 11, 2024 | 9.596 | 9.675 | 9.596 | 9.615 | 11,947 | +0.04(+0.41%) |
Jul 10, 2024 | 9.586 | 9.586 | 9.536 | 9.576 | 30,250 | +0.03(+0.31%) |
Jul 09, 2024 | 9.556 | 9.556 | 9.457 | 9.546 | 5,874 | +0.03(+0.31%) |
Jul 08, 2024 | 9.546 | 9.556 | 9.462 | 9.516 | 51,587 | -0.02(-0.21%) |
Jul 05, 2024 | 9.526 | 9.546 | 9.526 | 9.536 | 12,243 | +0.04(+0.42%) |
Jul 03, 2024 | 9.556 | 9.556 | 9.487 | 9.497 | 8,773 | -0.01(-0.10%) |
Jul 02, 2024 | 9.487 | 9.531 | 9.487 | 9.506 | 20,136 | +0.03(+0.31%) |