Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 9.600 | 9.600 | 9.350 | 9.380 | 141,073 | -0.22(-2.29%) |
Oct 14, 2024 | 9.454 | 9.630 | 9.280 | 9.600 | 129,561 | +0.03(+0.31%) |
Oct 11, 2024 | 9.445 | 9.590 | 9.310 | 9.570 | 108,864 | -0.06(-0.62%) |
Oct 10, 2024 | 9.410 | 9.960 | 9.410 | 9.630 | 99,834 | -0.07(-0.72%) |
Oct 09, 2024 | 9.595 | 9.715 | 9.555 | 9.700 | 345,724 | +0.23(+2.43%) |
Oct 08, 2024 | 9.305 | 9.500 | 9.160 | 9.470 | 226,989 | +0.02(+0.21%) |
Oct 07, 2024 | 9.500 | 9.500 | 9.500 | 9.450 | 253,695 | -0.18(-1.87%) |
Oct 04, 2024 | 9.550 | 9.630 | 9.360 | 9.630 | 110,640 | +0.10(+1.05%) |
Oct 03, 2024 | 9.330 | 9.758 | 9.330 | 9.530 | 116,197 | -0.20(-2.06%) |
Oct 02, 2024 | 9.541 | 9.730 | 9.480 | 9.730 | 301,235 | -0.11(-1.12%) |
Oct 01, 2024 | 9.760 | 10.36 | 9.741 | 9.840 | 119,825 | +0.01(+0.10%) |
Sep 30, 2024 | 9.795 | 9.870 | 9.730 | 9.830 | 169,520 | +0.08(+0.82%) |
Sep 27, 2024 | 9.750 | 10.15 | 9.750 | 9.750 | 78,546 | -0.42(-4.13%) |
Sep 26, 2024 | 10.00 | 10.36 | 9.880 | 10.17 | 113,012 | +0.42(+4.31%) |
Sep 25, 2024 | 9.420 | 9.800 | 9.420 | 9.750 | 309,755 | +0.04(+0.41%) |
Sep 24, 2024 | 9.990 | 9.990 | 9.420 | 9.710 | 226,219 | +0.08(+0.83%) |
Sep 23, 2024 | 9.320 | 9.900 | 9.320 | 9.630 | 147,033 | +0.02(+0.21%) |
Sep 20, 2024 | 9.646 | 9.660 | 9.570 | 9.610 | 221,535 | +0.16(+1.69%) |
Sep 19, 2024 | 9.300 | 9.520 | 9.300 | 9.450 | 173,273 | +0.16(+1.72%) |
Sep 18, 2024 | 9.610 | 9.610 | 9.230 | 9.290 | 347,149 | +0.00(+0.00%) |
Sep 17, 2024 | 9.100 | 9.550 | 9.100 | 9.290 | 197,298 | -0.31(-3.23%) |
Sep 16, 2024 | 9.600 | 9.640 | 9.400 | 9.600 | 243,470 | +0.02(+0.25%) |
Sep 13, 2024 | 9.620 | 9.640 | 9.560 | 9.576 | 110,701 | -0.24(-2.48%) |
Sep 12, 2024 | 9.620 | 9.820 | 9.620 | 9.820 | 161,960 | +0.31(+3.26%) |
Sep 11, 2024 | 9.470 | 9.510 | 9.290 | 9.510 | 329,054 | +0.04(+0.42%) |
Sep 10, 2024 | 9.260 | 9.580 | 9.260 | 9.470 | 311,998 | -0.23(-2.37%) |
Sep 09, 2024 | 9.643 | 9.900 | 9.643 | 9.700 | 248,185 | +0.11(+1.15%) |
Sep 06, 2024 | 9.890 | 9.916 | 9.580 | 9.590 | 196,466 | -0.54(-5.33%) |
Sep 05, 2024 | 10.17 | 10.18 | 10.06 | 10.13 | 177,027 | -0.05(-0.49%) |
Sep 04, 2024 | 9.830 | 10.29 | 9.830 | 10.18 | 417,829 | +0.00(+0.00%) |
Sep 03, 2024 | 10.43 | 10.81 | 10.15 | 10.18 | 157,629 | -0.25(-2.40%) |
Aug 30, 2024 | 10.30 | 10.47 | 10.30 | 10.43 | 146,513 | +0.44(+4.35%) |
Aug 29, 2024 | 9.900 | 10.14 | 9.900 | 9.995 | 212,185 | +0.18(+1.83%) |
Aug 28, 2024 | 10.27 | 10.27 | 9.750 | 9.815 | 139,346 | -0.11(-1.06%) |
Aug 27, 2024 | 10.18 | 10.18 | 9.793 | 9.920 | 308,975 | +0.17(+1.74%) |
Aug 26, 2024 | 9.805 | 9.825 | 9.720 | 9.750 | 148,528 | -0.32(-3.18%) |
Aug 23, 2024 | 10.29 | 10.29 | 9.880 | 10.07 | 317,262 | +0.20(+2.03%) |
Aug 22, 2024 | 9.970 | 10.04 | 9.790 | 9.870 | 216,909 | -0.14(-1.40%) |
Aug 21, 2024 | 9.810 | 10.10 | 9.790 | 10.01 | 176,616 | -0.08(-0.79%) |
Aug 20, 2024 | 9.790 | 10.10 | 9.790 | 10.09 | 337,413 | -0.02(-0.20%) |
Aug 19, 2024 | 9.770 | 10.16 | 9.770 | 10.11 | 216,101 | -0.18(-1.75%) |
Aug 16, 2024 | 10.10 | 10.31 | 10.10 | 10.29 | 88,710 | +0.34(+3.42%) |
Aug 15, 2024 | 9.520 | 9.960 | 9.520 | 9.950 | 245,011 | +0.01(+0.10%) |
Aug 14, 2024 | 9.870 | 9.950 | 9.870 | 9.940 | 92,801 | +0.14(+1.43%) |
Aug 13, 2024 | 9.600 | 9.900 | 9.600 | 9.800 | 360,684 | +0.35(+3.70%) |
Aug 12, 2024 | 9.250 | 9.480 | 9.080 | 9.450 | 245,128 | +0.09(+0.96%) |
Aug 09, 2024 | 9.100 | 9.430 | 9.100 | 9.360 | 181,084 | -0.29(-3.01%) |
Aug 08, 2024 | 9.870 | 9.870 | 9.290 | 9.650 | 194,495 | +0.06(+0.63%) |
Aug 07, 2024 | 9.700 | 10.20 | 9.570 | 9.590 | 513,851 | +0.29(+3.12%) |
Aug 06, 2024 | 9.400 | 9.430 | 9.000 | 9.300 | 490,990 | -0.06(-0.64%) |
Aug 05, 2024 | 9.155 | 9.520 | 8.840 | 9.360 | 195,838 | -0.46(-4.68%) |
Aug 02, 2024 | 9.800 | 10.15 | 9.350 | 9.820 | 147,150 | -0.41(-4.05%) |