Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.960 | 10.21 | 9.950 | 10.19 | 2,260 | -0.02(-0.20%) |
Oct 17, 2024 | 9.990 | 10.21 | 9.990 | 10.21 | 2,519 | +0.10(+0.99%) |
Oct 16, 2024 | 10.00 | 10.11 | 9.180 | 10.11 | 1,275 | +0.19(+1.92%) |
Oct 15, 2024 | 9.740 | 10.10 | 9.601 | 9.920 | 3,139 | -0.09(-0.90%) |
Oct 14, 2024 | 10.02 | 10.08 | 9.610 | 10.01 | 9,002 | +0.26(+2.67%) |
Oct 11, 2024 | 9.760 | 9.868 | 9.445 | 9.750 | 1,213 | -0.15(-1.52%) |
Oct 10, 2024 | 9.900 | 9.900 | 9.900 | 9.900 | 550 | +0.15(+1.54%) |
Oct 09, 2024 | 10.24 | 10.24 | 9.740 | 9.750 | 4,993 | -0.09(-0.91%) |
Oct 08, 2024 | 10.23 | 10.23 | 9.550 | 9.840 | 4,025 | -0.10(-1.01%) |
Oct 07, 2024 | 10.00 | 10.13 | 9.900 | 9.940 | 11,838 | -0.03(-0.28%) |
Oct 04, 2024 | 10.000 | 10.000 | 9.660 | 9.968 | 5,041 | +0.08(+0.77%) |
Oct 03, 2024 | 9.839 | 9.900 | 9.839 | 9.892 | 1,549 | -0.09(-0.88%) |
Oct 02, 2024 | 9.990 | 9.990 | 9.980 | 9.980 | 1,540 | +0.14(+1.42%) |
Oct 01, 2024 | 10.00 | 10.00 | 9.840 | 9.840 | 859 | -0.07(-0.71%) |
Sep 30, 2024 | 10.25 | 10.25 | 9.800 | 9.910 | 7,070 | -0.09(-0.90%) |
Sep 27, 2024 | 9.740 | 10.18 | 9.560 | 10.00 | 7,732 | +0.15(+1.52%) |
Sep 26, 2024 | 9.890 | 10.30 | 9.422 | 9.850 | 12,837 | -0.43(-4.18%) |
Sep 25, 2024 | 10.16 | 10.30 | 9.870 | 10.28 | 7,622 | -0.09(-0.87%) |
Sep 24, 2024 | 10.28 | 10.40 | 9.890 | 10.37 | 5,689 | +0.08(+0.78%) |
Sep 23, 2024 | 10.50 | 10.50 | 9.610 | 10.29 | 2,980 | +0.07(+0.68%) |
Sep 20, 2024 | 10.39 | 10.39 | 9.340 | 10.22 | 84,135 | +1.04(+11.29%) |
Sep 19, 2024 | 9.980 | 10.38 | 9.120 | 9.183 | 27,024 | -0.52(-5.33%) |
Sep 18, 2024 | 10.00 | 10.09 | 9.650 | 9.700 | 17,776 | +0.24(+2.54%) |
Sep 17, 2024 | 8.910 | 9.690 | 8.910 | 9.460 | 13,043 | +1.01(+11.95%) |
Sep 16, 2024 | 9.000 | 9.328 | 8.170 | 8.450 | 9,137 | -0.12(-1.40%) |
Sep 13, 2024 | 9.500 | 9.500 | 8.540 | 8.570 | 2,787 | -0.17(-1.95%) |
Sep 12, 2024 | 9.050 | 9.505 | 8.740 | 8.740 | 4,888 | +0.11(+1.27%) |
Sep 11, 2024 | 9.200 | 10.00 | 8.512 | 8.630 | 10,718 | -0.72(-7.70%) |
Sep 10, 2024 | 10.01 | 10.28 | 9.350 | 9.350 | 4,887 | -0.65(-6.50%) |
Sep 09, 2024 | 11.08 | 11.08 | 10.00 | 10.00 | 14,193 | -0.85(-7.83%) |
Sep 06, 2024 | 10.82 | 11.08 | 10.51 | 10.85 | 12,282 | +0.08(+0.74%) |
Sep 05, 2024 | 10.66 | 10.92 | 10.54 | 10.77 | 4,649 | +0.05(+0.51%) |
Sep 04, 2024 | 10.51 | 10.96 | 10.51 | 10.71 | 492 | +0.57(+5.67%) |
Sep 03, 2024 | 10.09 | 10.90 | 10.09 | 10.14 | 2,758 | -0.36(-3.43%) |
Aug 30, 2024 | 10.05 | 10.50 | 10.05 | 10.50 | 2,572 | +0.24(+2.34%) |
Aug 29, 2024 | 10.25 | 10.53 | 10.08 | 10.26 | 7,864 | +0.25(+2.55%) |
Aug 28, 2024 | 10.24 | 10.24 | 10.01 | 10.01 | 1,196 | -0.29(-2.86%) |
Aug 27, 2024 | 10.90 | 10.90 | 9.300 | 10.30 | 2,726 | -0.20(-1.90%) |
Aug 26, 2024 | 11.05 | 11.05 | 10.00 | 10.50 | 41,258 | -1.00(-8.70%) |
Aug 23, 2024 | 10.94 | 11.99 | 10.73 | 11.50 | 44,909 | +0.51(+4.64%) |
Aug 22, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 412 | -0.12(-1.08%) |
Aug 21, 2024 | 11.11 | 11.11 | 10.81 | 11.11 | 906 | +0.00(+0.00%) |
Aug 20, 2024 | 10.93 | 11.11 | 10.93 | 11.11 | 2,223 | +0.11(+1.00%) |
Aug 19, 2024 | 10.57 | 11.00 | 10.57 | 11.00 | 1,096 | +0.14(+1.29%) |
Aug 16, 2024 | 10.80 | 10.89 | 10.68 | 10.86 | 1,093 | +0.41(+3.92%) |
Aug 15, 2024 | 10.35 | 10.80 | 10.35 | 10.45 | 4,492 | -0.29(-2.70%) |
Aug 14, 2024 | 10.30 | 10.75 | 10.23 | 10.74 | 3,210 | +0.36(+3.50%) |
Aug 13, 2024 | 10.04 | 10.38 | 10.04 | 10.38 | 1,360 | -0.02(-0.23%) |
Aug 12, 2024 | 10.02 | 10.40 | 10.02 | 10.40 | 4,251 | -0.02(-0.19%) |
Aug 09, 2024 | 10.03 | 10.42 | 10.02 | 10.42 | 6,471 | -0.03(-0.29%) |
Aug 08, 2024 | 10.02 | 10.45 | 10.00 | 10.45 | 9,336 | +0.00(+0.00%) |
Aug 07, 2024 | 10.16 | 10.45 | 10.00 | 10.45 | 7,401 | +0.00(+0.00%) |
Aug 06, 2024 | 10.48 | 10.48 | 10.45 | 10.45 | 616 | +0.15(+1.46%) |
Aug 05, 2024 | 9.990 | 10.95 | 9.905 | 10.30 | 4,190 | -0.31(-2.92%) |
Aug 02, 2024 | 10.31 | 10.61 | 10.00 | 10.61 | 2,598 | +0.36(+3.51%) |