Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 9.935 | 10.32 | 9.935 | 10.17 | 6,457 | -0.07(-0.68%) |
Oct 24, 2024 | 10.15 | 10.24 | 9.820 | 10.24 | 7,065 | +0.04(+0.39%) |
Oct 23, 2024 | 10.09 | 10.22 | 10.05 | 10.20 | 4,975 | +0.11(+1.09%) |
Oct 22, 2024 | 9.775 | 10.13 | 9.775 | 10.09 | 3,804 | +0.15(+1.51%) |
Oct 21, 2024 | 10.17 | 10.25 | 9.902 | 9.940 | 4,610 | -0.23(-2.26%) |
Oct 18, 2024 | 10.16 | 10.29 | 10.06 | 10.17 | 4,518 | -0.01(-0.10%) |
Oct 17, 2024 | 9.900 | 10.18 | 9.880 | 10.18 | 12,423 | +0.28(+2.83%) |
Oct 16, 2024 | 9.960 | 9.990 | 9.820 | 9.900 | 5,762 | +0.01(+0.10%) |
Oct 15, 2024 | 9.810 | 9.989 | 9.810 | 9.890 | 2,925 | +0.04(+0.41%) |
Oct 14, 2024 | 9.570 | 10.00 | 9.570 | 9.850 | 11,128 | +0.24(+2.50%) |
Oct 11, 2024 | 9.450 | 9.950 | 9.450 | 9.610 | 7,609 | -0.09(-0.93%) |
Oct 10, 2024 | 9.740 | 9.740 | 9.450 | 9.700 | 3,212 | -0.12(-1.27%) |
Oct 09, 2024 | 9.701 | 9.825 | 9.700 | 9.825 | 8,172 | +0.02(+0.26%) |
Oct 08, 2024 | 9.880 | 9.900 | 9.700 | 9.800 | 2,526 | -0.20(-2.00%) |
Oct 07, 2024 | 9.950 | 10.38 | 9.830 | 10.00 | 9,671 | +0.16(+1.63%) |
Oct 04, 2024 | 9.882 | 9.882 | 9.840 | 9.840 | 2,149 | +0.00(+0.00%) |
Oct 03, 2024 | 9.980 | 10.00 | 9.840 | 9.840 | 1,066 | -0.24(-2.38%) |
Oct 02, 2024 | 9.860 | 10.08 | 9.860 | 10.08 | 3,131 | +0.14(+1.41%) |
Oct 01, 2024 | 10.11 | 10.44 | 9.818 | 9.940 | 3,573 | -0.01(-0.10%) |
Sep 30, 2024 | 9.570 | 9.978 | 9.570 | 9.950 | 10,399 | +0.14(+1.43%) |
Sep 27, 2024 | 9.310 | 9.810 | 9.200 | 9.810 | 17,624 | +0.41(+4.36%) |
Sep 26, 2024 | 9.800 | 9.900 | 9.300 | 9.400 | 30,923 | -0.38(-3.89%) |
Sep 25, 2024 | 9.770 | 10.06 | 9.760 | 9.780 | 10,073 | -0.09(-0.91%) |
Sep 24, 2024 | 10.12 | 10.12 | 9.870 | 9.870 | 8,925 | -0.30(-2.95%) |
Sep 23, 2024 | 10.50 | 10.50 | 10.08 | 10.17 | 5,789 | -0.33(-3.14%) |
Sep 20, 2024 | 10.45 | 10.50 | 10.20 | 10.50 | 37,445 | +0.13(+1.25%) |
Sep 19, 2024 | 10.30 | 10.45 | 10.22 | 10.37 | 10,144 | +0.13(+1.27%) |
Sep 18, 2024 | 10.06 | 10.40 | 10.06 | 10.24 | 6,826 | +0.15(+1.49%) |
Sep 17, 2024 | 10.30 | 10.39 | 10.00 | 10.09 | 6,320 | +0.16(+1.61%) |
Sep 16, 2024 | 10.30 | 10.30 | 9.906 | 9.930 | 3,717 | -0.35(-3.39%) |
Sep 13, 2024 | 10.28 | 10.48 | 10.26 | 10.28 | 5,236 | -0.12(-1.16%) |
Sep 12, 2024 | 10.45 | 10.47 | 10.04 | 10.40 | 6,528 | -0.03(-0.29%) |
Sep 11, 2024 | 9.760 | 10.54 | 9.760 | 10.43 | 25,188 | +0.76(+7.86%) |
Sep 10, 2024 | 10.04 | 10.27 | 9.670 | 9.670 | 15,355 | -0.56(-5.47%) |
Sep 09, 2024 | 10.23 | 10.62 | 9.900 | 10.23 | 7,604 | +0.00(+0.00%) |
Sep 06, 2024 | 10.45 | 10.45 | 9.630 | 10.23 | 3,685 | +0.20(+2.00%) |
Sep 05, 2024 | 10.23 | 10.23 | 10.00 | 10.03 | 6,166 | -0.13(-1.29%) |
Sep 04, 2024 | 9.576 | 10.31 | 9.576 | 10.16 | 10,829 | +0.21(+2.11%) |
Sep 03, 2024 | 9.720 | 9.950 | 9.510 | 9.950 | 8,006 | +0.32(+3.38%) |
Aug 30, 2024 | 9.570 | 9.751 | 9.396 | 9.625 | 3,464 | +0.03(+0.26%) |
Aug 29, 2024 | 9.670 | 9.927 | 9.370 | 9.600 | 7,396 | -0.21(-2.14%) |
Aug 28, 2024 | 10.00 | 10.15 | 9.810 | 9.810 | 7,670 | -0.27(-2.68%) |
Aug 27, 2024 | 10.01 | 10.08 | 10.00 | 10.08 | 8,650 | -0.04(-0.40%) |
Aug 26, 2024 | 9.790 | 10.32 | 9.740 | 10.12 | 17,618 | +0.50(+5.20%) |
Aug 23, 2024 | 9.540 | 9.750 | 9.410 | 9.620 | 8,294 | +0.05(+0.52%) |
Aug 22, 2024 | 9.540 | 9.740 | 9.440 | 9.570 | 2,274 | -0.05(-0.49%) |
Aug 21, 2024 | 9.661 | 9.957 | 9.568 | 9.617 | 16,492 | +0.15(+1.57%) |
Aug 20, 2024 | 9.366 | 9.494 | 9.267 | 9.469 | 4,709 | -0.06(-0.67%) |
Aug 19, 2024 | 9.671 | 9.671 | 9.287 | 9.533 | 19,887 | +0.00(+0.00%) |
Aug 16, 2024 | 9.356 | 9.582 | 9.306 | 9.533 | 16,878 | +0.12(+1.26%) |
Aug 15, 2024 | 9.366 | 9.719 | 9.277 | 9.415 | 6,695 | +0.14(+1.49%) |
Aug 14, 2024 | 10.15 | 10.15 | 8.828 | 9.277 | 127,372 | -1.63(-14.96%) |
Aug 13, 2024 | 8.863 | 11.82 | 8.626 | 10.91 | 131,117 | +2.05(+23.13%) |
Aug 12, 2024 | 8.902 | 8.971 | 8.770 | 8.859 | 9,035 | +0.08(+0.92%) |
Aug 09, 2024 | 8.399 | 8.883 | 8.369 | 8.778 | 25,515 | +0.52(+6.29%) |
Aug 08, 2024 | 8.409 | 8.409 | 8.133 | 8.258 | 5,473 | +0.04(+0.44%) |
Aug 07, 2024 | 8.084 | 8.271 | 8.069 | 8.222 | 8,240 | +0.08(+0.97%) |
Aug 06, 2024 | 8.094 | 8.311 | 8.013 | 8.143 | 6,330 | +0.28(+3.51%) |
Aug 05, 2024 | 7.877 | 8.183 | 7.670 | 7.867 | 6,916 | -0.24(-2.92%) |
Aug 02, 2024 | 7.985 | 8.183 | 7.828 | 8.104 | 5,772 | -0.07(-0.84%) |