Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.730 | 9.850 | 9.400 | 9.490 | 97,446 | -0.27(-2.77%) |
Oct 17, 2024 | 9.770 | 10.11 | 9.530 | 9.760 | 62,688 | -0.09(-0.91%) |
Oct 16, 2024 | 9.840 | 10.00 | 9.700 | 9.850 | 73,114 | +0.08(+0.82%) |
Oct 15, 2024 | 10.03 | 10.27 | 9.680 | 9.770 | 96,711 | -0.24(-2.40%) |
Oct 14, 2024 | 10.25 | 10.30 | 10.01 | 10.01 | 24,444 | -0.23(-2.25%) |
Oct 11, 2024 | 10.00 | 10.26 | 9.755 | 10.24 | 51,575 | +0.50(+5.13%) |
Oct 10, 2024 | 9.415 | 10.04 | 9.400 | 9.740 | 39,170 | +0.34(+3.62%) |
Oct 09, 2024 | 9.620 | 9.760 | 9.320 | 9.400 | 67,466 | -0.32(-3.29%) |
Oct 08, 2024 | 9.660 | 9.890 | 9.470 | 9.720 | 55,379 | +0.15(+1.57%) |
Oct 07, 2024 | 9.630 | 9.910 | 9.370 | 9.570 | 34,271 | -0.13(-1.34%) |
Oct 04, 2024 | 9.530 | 9.820 | 9.450 | 9.700 | 24,256 | +0.20(+2.11%) |
Oct 03, 2024 | 9.570 | 9.593 | 9.322 | 9.500 | 25,927 | -0.04(-0.42%) |
Oct 02, 2024 | 9.570 | 9.745 | 9.500 | 9.540 | 33,553 | -0.06(-0.63%) |
Oct 01, 2024 | 10.08 | 10.27 | 9.365 | 9.600 | 143,440 | -0.52(-5.14%) |
Sep 30, 2024 | 10.21 | 10.53 | 10.01 | 10.12 | 19,072 | -0.15(-1.46%) |
Sep 27, 2024 | 10.45 | 10.49 | 10.05 | 10.27 | 34,286 | -0.09(-0.87%) |
Sep 26, 2024 | 10.65 | 10.85 | 10.31 | 10.36 | 45,382 | -0.26(-2.45%) |
Sep 25, 2024 | 10.60 | 10.95 | 10.51 | 10.62 | 110,798 | +0.03(+0.28%) |
Sep 24, 2024 | 10.50 | 10.66 | 10.23 | 10.59 | 298,579 | +0.11(+1.05%) |
Sep 23, 2024 | 10.30 | 10.48 | 10.07 | 10.48 | 251,681 | +0.26(+2.54%) |
Sep 20, 2024 | 9.920 | 10.24 | 9.700 | 10.22 | 1,067,187 | +0.33(+3.34%) |
Sep 19, 2024 | 10.44 | 10.59 | 9.560 | 9.890 | 356,984 | -0.51(-4.90%) |
Sep 18, 2024 | 9.960 | 10.50 | 9.850 | 10.40 | 181,143 | +0.53(+5.37%) |
Sep 17, 2024 | 9.870 | 10.05 | 9.680 | 9.870 | 52,814 | +0.01(+0.10%) |
Sep 16, 2024 | 10.07 | 10.34 | 9.850 | 9.860 | 54,228 | -0.34(-3.33%) |
Sep 13, 2024 | 9.860 | 10.21 | 9.800 | 10.20 | 51,423 | +0.28(+2.82%) |
Sep 12, 2024 | 9.930 | 10.05 | 9.738 | 9.920 | 29,110 | +0.08(+0.81%) |
Sep 11, 2024 | 9.680 | 9.950 | 9.670 | 9.840 | 44,880 | +0.06(+0.61%) |
Sep 10, 2024 | 10.04 | 10.05 | 9.650 | 9.780 | 53,008 | -0.14(-1.41%) |
Sep 09, 2024 | 10.06 | 10.31 | 9.730 | 9.920 | 102,344 | -0.12(-1.20%) |
Sep 06, 2024 | 10.14 | 10.20 | 9.650 | 10.04 | 53,421 | +0.06(+0.60%) |
Sep 05, 2024 | 10.11 | 10.31 | 9.850 | 9.980 | 36,907 | -0.16(-1.58%) |
Sep 04, 2024 | 10.14 | 10.46 | 10.04 | 10.14 | 48,071 | -0.03(-0.29%) |
Sep 03, 2024 | 10.20 | 10.50 | 9.969 | 10.17 | 61,862 | -0.04(-0.39%) |
Aug 30, 2024 | 9.980 | 10.30 | 9.870 | 10.21 | 64,087 | +0.21(+2.10%) |
Aug 29, 2024 | 10.31 | 10.34 | 9.900 | 10.00 | 51,553 | -0.20(-1.96%) |
Aug 28, 2024 | 10.36 | 10.46 | 9.910 | 10.20 | 43,227 | -0.13(-1.26%) |
Aug 27, 2024 | 10.14 | 10.50 | 10.02 | 10.33 | 77,508 | +0.03(+0.29%) |
Aug 26, 2024 | 10.29 | 10.30 | 9.935 | 10.30 | 29,939 | +0.00(+0.00%) |
Aug 23, 2024 | 10.13 | 10.36 | 10.00 | 10.30 | 33,488 | +0.28(+2.79%) |
Aug 22, 2024 | 10.22 | 10.44 | 9.970 | 10.02 | 36,744 | -0.19(-1.86%) |
Aug 21, 2024 | 10.95 | 10.95 | 10.00 | 10.21 | 72,474 | -0.77(-7.01%) |
Aug 20, 2024 | 10.54 | 11.00 | 10.49 | 10.98 | 81,595 | +0.47(+4.47%) |
Aug 19, 2024 | 10.23 | 10.62 | 10.00 | 10.51 | 95,860 | +0.22(+2.14%) |
Aug 16, 2024 | 10.62 | 10.65 | 10.04 | 10.29 | 56,030 | -0.36(-3.38%) |
Aug 15, 2024 | 10.52 | 10.74 | 10.21 | 10.65 | 31,306 | +0.20(+1.91%) |
Aug 14, 2024 | 10.57 | 10.98 | 10.19 | 10.45 | 49,414 | -0.21(-1.97%) |
Aug 13, 2024 | 10.92 | 11.39 | 9.800 | 10.66 | 168,884 | +0.30(+2.90%) |
Aug 12, 2024 | 11.76 | 11.86 | 9.760 | 10.36 | 145,803 | -0.23(-2.17%) |
Aug 09, 2024 | 10.11 | 10.97 | 10.11 | 10.59 | 53,370 | +0.33(+3.22%) |
Aug 08, 2024 | 10.12 | 11.00 | 9.565 | 10.26 | 119,516 | +0.73(+7.66%) |
Aug 07, 2024 | 9.300 | 9.610 | 9.120 | 9.530 | 34,192 | +0.25(+2.69%) |
Aug 06, 2024 | 9.110 | 9.440 | 8.970 | 9.280 | 47,060 | +0.15(+1.64%) |
Aug 05, 2024 | 9.540 | 9.728 | 8.875 | 9.130 | 64,929 | -0.48(-4.99%) |
Aug 02, 2024 | 9.550 | 9.790 | 9.110 | 9.610 | 29,388 | -0.01(-0.10%) |