Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 9.310 | 9.420 | 9.290 | 9.320 | 213,490 | +0.04(+0.43%) |
Oct 11, 2024 | 9.273 | 9.380 | 9.240 | 9.280 | 129,940 | +0.05(+0.54%) |
Oct 10, 2024 | 9.240 | 9.240 | 9.140 | 9.230 | 188,791 | +0.12(+1.32%) |
Oct 09, 2024 | 9.090 | 9.130 | 9.020 | 9.110 | 28,029 | -0.03(-0.33%) |
Oct 08, 2024 | 9.170 | 9.183 | 9.100 | 9.140 | 37,968 | -0.25(-2.63%) |
Oct 07, 2024 | 9.365 | 9.401 | 9.330 | 9.386 | 61,092 | +0.02(+0.18%) |
Oct 04, 2024 | 9.377 | 9.400 | 9.300 | 9.370 | 339,745 | -0.03(-0.32%) |
Oct 03, 2024 | 9.250 | 9.410 | 9.250 | 9.400 | 2,042,764 | +0.08(+0.86%) |
Oct 02, 2024 | 9.393 | 9.400 | 9.260 | 9.320 | 265,597 | +0.02(+0.22%) |
Oct 01, 2024 | 9.360 | 9.370 | 9.260 | 9.300 | 76,319 | +0.02(+0.22%) |
Sep 30, 2024 | 9.227 | 9.320 | 9.210 | 9.280 | 52,263 | +0.08(+0.87%) |
Sep 27, 2024 | 9.144 | 9.250 | 9.140 | 9.200 | 32,072 | +0.25(+2.79%) |
Sep 26, 2024 | 9.090 | 9.120 | 8.940 | 8.950 | 64,209 | -0.44(-4.69%) |
Sep 25, 2024 | 9.520 | 9.520 | 9.390 | 9.390 | 49,039 | -0.10(-1.05%) |
Sep 24, 2024 | 9.470 | 9.490 | 9.410 | 9.490 | 56,047 | +0.06(+0.64%) |
Sep 23, 2024 | 9.460 | 9.501 | 9.400 | 9.430 | 38,939 | -0.04(-0.42%) |
Sep 20, 2024 | 9.373 | 9.470 | 9.310 | 9.470 | 12,799 | +0.05(+0.53%) |
Sep 19, 2024 | 9.390 | 9.460 | 9.370 | 9.420 | 66,188 | +0.08(+0.86%) |
Sep 18, 2024 | 9.420 | 9.445 | 9.340 | 9.340 | 18,869 | -0.03(-0.32%) |
Sep 17, 2024 | 9.340 | 9.400 | 9.340 | 9.370 | 55,230 | -0.09(-0.95%) |
Sep 16, 2024 | 9.451 | 9.463 | 9.380 | 9.460 | 30,174 | +0.06(+0.64%) |
Sep 13, 2024 | 9.480 | 9.480 | 9.380 | 9.400 | 41,285 | -0.07(-0.74%) |
Sep 12, 2024 | 9.380 | 9.470 | 9.370 | 9.470 | 25,597 | +0.11(+1.12%) |
Sep 11, 2024 | 9.420 | 9.420 | 9.320 | 9.365 | 41,701 | +0.08(+0.81%) |
Sep 10, 2024 | 9.368 | 9.368 | 9.230 | 9.290 | 131,743 | -0.22(-2.31%) |
Sep 09, 2024 | 9.553 | 9.560 | 9.500 | 9.510 | 57,810 | -0.09(-0.94%) |
Sep 06, 2024 | 9.670 | 9.680 | 9.580 | 9.600 | 51,207 | -0.12(-1.23%) |
Sep 05, 2024 | 9.780 | 9.820 | 9.720 | 9.720 | 47,825 | -0.18(-1.82%) |
Sep 04, 2024 | 9.860 | 10.03 | 9.840 | 9.900 | 31,240 | +0.00(+0.00%) |
Sep 03, 2024 | 10.02 | 10.02 | 9.890 | 9.900 | 47,824 | -0.38(-3.70%) |
Aug 30, 2024 | 10.38 | 10.40 | 10.27 | 10.28 | 26,669 | -0.19(-1.83%) |
Aug 29, 2024 | 10.49 | 10.50 | 10.46 | 10.47 | 19,576 | -0.11(-1.07%) |
Aug 28, 2024 | 10.65 | 10.65 | 10.56 | 10.59 | 41,256 | -0.12(-1.17%) |
Aug 27, 2024 | 10.69 | 10.76 | 10.68 | 10.71 | 20,086 | +0.03(+0.28%) |
Aug 26, 2024 | 10.65 | 10.72 | 10.64 | 10.68 | 18,265 | +0.06(+0.56%) |
Aug 23, 2024 | 10.67 | 10.69 | 10.57 | 10.62 | 11,789 | +0.07(+0.66%) |
Aug 22, 2024 | 10.60 | 10.70 | 10.55 | 10.55 | 15,790 | -0.07(-0.66%) |
Aug 21, 2024 | 10.61 | 10.65 | 10.56 | 10.62 | 17,085 | -0.03(-0.29%) |
Aug 20, 2024 | 10.74 | 10.79 | 10.62 | 10.65 | 22,021 | -0.02(-0.22%) |
Aug 19, 2024 | 10.57 | 10.80 | 10.57 | 10.68 | 9,640 | -0.01(-0.14%) |
Aug 16, 2024 | 10.59 | 10.70 | 10.57 | 10.69 | 14,705 | +0.06(+0.53%) |
Aug 15, 2024 | 10.46 | 10.70 | 10.46 | 10.63 | 14,619 | +0.06(+0.61%) |
Aug 14, 2024 | 10.46 | 10.57 | 10.33 | 10.57 | 16,822 | +0.11(+1.05%) |
Aug 13, 2024 | 10.37 | 10.58 | 10.36 | 10.46 | 57,900 | +0.06(+0.54%) |
Aug 12, 2024 | 10.36 | 10.44 | 10.26 | 10.40 | 25,743 | +0.02(+0.23%) |
Aug 09, 2024 | 10.33 | 10.38 | 10.32 | 10.38 | 25,170 | +0.00(+0.00%) |
Aug 08, 2024 | 10.35 | 10.39 | 10.24 | 10.38 | 50,914 | +0.07(+0.68%) |
Aug 07, 2024 | 10.25 | 10.33 | 10.22 | 10.31 | 41,218 | +0.09(+0.88%) |
Aug 06, 2024 | 10.24 | 10.25 | 10.10 | 10.22 | 48,179 | -0.00(-0.00%) |
Aug 05, 2024 | 10.05 | 10.23 | 10.05 | 10.22 | 55,546 | +0.04(+0.40%) |
Aug 02, 2024 | 10.23 | 10.28 | 10.13 | 10.18 | 53,089 | -0.14(-1.36%) |