Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.630 | 9.700 | 9.564 | 9.650 | 27,435 | -0.03(-0.31%) |
Oct 17, 2024 | 9.673 | 9.700 | 9.600 | 9.680 | 13,588 | -0.01(-0.10%) |
Oct 16, 2024 | 9.700 | 9.700 | 9.670 | 9.690 | 3,510 | -0.01(-0.10%) |
Oct 15, 2024 | 9.580 | 9.700 | 9.580 | 9.700 | 13,359 | +0.02(+0.20%) |
Oct 14, 2024 | 9.600 | 9.730 | 9.600 | 9.680 | 20,808 | -0.01(-0.10%) |
Oct 11, 2024 | 9.500 | 9.730 | 9.490 | 9.690 | 30,355 | +0.08(+0.83%) |
Oct 10, 2024 | 9.630 | 9.730 | 9.485 | 9.610 | 20,823 | -0.11(-1.13%) |
Oct 09, 2024 | 9.730 | 9.900 | 9.709 | 9.720 | 11,108 | +0.00(+0.00%) |
Oct 08, 2024 | 9.730 | 9.780 | 9.700 | 9.720 | 27,361 | -0.01(-0.10%) |
Oct 07, 2024 | 9.710 | 9.790 | 9.600 | 9.730 | 66,099 | -0.02(-0.21%) |
Oct 04, 2024 | 9.750 | 9.786 | 9.698 | 9.750 | 22,923 | +0.02(+0.21%) |
Oct 03, 2024 | 9.750 | 9.800 | 9.720 | 9.730 | 14,551 | -0.01(-0.15%) |
Oct 02, 2024 | 9.630 | 9.750 | 9.630 | 9.745 | 14,073 | -0.01(-0.05%) |
Oct 01, 2024 | 9.800 | 9.900 | 9.640 | 9.750 | 15,516 | -0.08(-0.81%) |
Sep 30, 2024 | 9.970 | 9.970 | 9.730 | 9.830 | 21,682 | -0.13(-1.27%) |
Sep 27, 2024 | 9.970 | 10.00 | 9.720 | 9.956 | 8,472 | +0.07(+0.72%) |
Sep 26, 2024 | 9.728 | 9.990 | 9.700 | 9.885 | 9,588 | +0.02(+0.15%) |
Sep 25, 2024 | 10.00 | 10.03 | 9.720 | 9.870 | 21,532 | -0.13(-1.30%) |
Sep 24, 2024 | 10.00 | 10.10 | 9.950 | 10.00 | 12,640 | +0.00(+0.00%) |
Sep 23, 2024 | 9.990 | 10.00 | 9.870 | 10.00 | 8,671 | +0.13(+1.32%) |
Sep 20, 2024 | 10.00 | 10.08 | 9.760 | 9.870 | 20,352 | -0.12(-1.20%) |
Sep 19, 2024 | 10.00 | 10.12 | 9.950 | 9.990 | 25,986 | +0.00(+0.00%) |
Sep 18, 2024 | 10.14 | 10.18 | 9.800 | 9.990 | 22,679 | -0.08(-0.79%) |
Sep 17, 2024 | 10.10 | 10.50 | 10.00 | 10.07 | 25,586 | -0.11(-1.08%) |
Sep 16, 2024 | 10.19 | 10.32 | 10.16 | 10.18 | 7,777 | -0.01(-0.10%) |
Sep 13, 2024 | 9.700 | 10.19 | 9.700 | 10.19 | 24,693 | +0.41(+4.15%) |
Sep 12, 2024 | 9.500 | 9.800 | 9.330 | 9.784 | 25,670 | -0.12(-1.17%) |
Sep 11, 2024 | 10.12 | 10.12 | 9.380 | 9.900 | 39,439 | -0.28(-2.75%) |
Sep 10, 2024 | 10.41 | 10.41 | 9.900 | 10.18 | 12,962 | -0.09(-0.86%) |
Sep 09, 2024 | 10.35 | 10.60 | 10.13 | 10.27 | 38,213 | -0.10(-0.95%) |
Sep 06, 2024 | 10.56 | 10.67 | 10.18 | 10.37 | 32,455 | -0.20(-1.86%) |
Sep 05, 2024 | 10.33 | 10.72 | 10.33 | 10.56 | 25,885 | +0.38(+3.77%) |
Sep 04, 2024 | 10.11 | 10.33 | 10.11 | 10.18 | 9,369 | +0.04(+0.39%) |
Sep 03, 2024 | 10.56 | 10.74 | 10.03 | 10.14 | 13,660 | -0.28(-2.65%) |
Aug 30, 2024 | 10.33 | 10.57 | 9.884 | 10.42 | 78,959 | +0.13(+1.24%) |
Aug 29, 2024 | 10.50 | 10.54 | 10.04 | 10.29 | 30,920 | -0.22(-2.06%) |
Aug 28, 2024 | 10.80 | 10.80 | 10.17 | 10.50 | 19,899 | -0.06(-0.56%) |
Aug 27, 2024 | 10.36 | 10.56 | 10.27 | 10.56 | 15,967 | +0.20(+1.90%) |
Aug 26, 2024 | 10.81 | 10.92 | 10.08 | 10.37 | 65,476 | -0.45(-4.18%) |
Aug 23, 2024 | 10.68 | 10.82 | 10.34 | 10.82 | 19,542 | +0.23(+2.14%) |
Aug 22, 2024 | 10.62 | 10.92 | 10.22 | 10.59 | 27,994 | -0.13(-1.19%) |
Aug 21, 2024 | 10.76 | 11.06 | 10.44 | 10.72 | 27,823 | -0.03(-0.27%) |
Aug 20, 2024 | 10.81 | 11.31 | 10.54 | 10.75 | 49,481 | +0.04(+0.37%) |
Aug 19, 2024 | 10.75 | 10.82 | 10.44 | 10.71 | 44,370 | -0.09(-0.82%) |
Aug 16, 2024 | 10.81 | 10.92 | 10.67 | 10.80 | 39,383 | +0.19(+1.76%) |
Aug 15, 2024 | 10.87 | 10.99 | 10.61 | 10.61 | 17,501 | -0.19(-1.73%) |
Aug 14, 2024 | 11.21 | 11.21 | 10.67 | 10.80 | 14,512 | -0.45(-4.02%) |
Aug 13, 2024 | 11.11 | 11.25 | 11.08 | 11.25 | 13,226 | +0.14(+1.24%) |
Aug 12, 2024 | 11.32 | 11.36 | 10.90 | 11.11 | 9,170 | -0.16(-1.40%) |
Aug 09, 2024 | 11.37 | 11.37 | 11.12 | 11.27 | 7,987 | +0.15(+1.34%) |
Aug 08, 2024 | 11.14 | 11.53 | 11.07 | 11.12 | 19,698 | +0.03(+0.26%) |
Aug 07, 2024 | 11.19 | 11.19 | 11.04 | 11.09 | 8,126 | -0.03(-0.26%) |
Aug 06, 2024 | 11.50 | 11.50 | 11.04 | 11.12 | 16,095 | -0.10(-0.86%) |
Aug 05, 2024 | 11.43 | 11.63 | 9.368 | 11.22 | 36,742 | -0.79(-6.61%) |
Aug 02, 2024 | 11.68 | 12.29 | 11.37 | 12.01 | 22,557 | +0.32(+2.73%) |