Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.700 | 9.780 | 9.690 | 9.780 | 200,410 | +0.15(+1.56%) |
Oct 17, 2024 | 9.640 | 9.730 | 9.610 | 9.630 | 147,216 | -0.08(-0.82%) |
Oct 16, 2024 | 9.710 | 9.750 | 9.690 | 9.710 | 92,327 | -0.03(-0.31%) |
Oct 15, 2024 | 9.898 | 9.910 | 9.720 | 9.740 | 293,840 | -0.31(-3.08%) |
Oct 14, 2024 | 9.940 | 10.05 | 9.930 | 10.05 | 216,520 | -0.03(-0.27%) |
Oct 11, 2024 | 10.09 | 10.12 | 10.05 | 10.08 | 71,655 | +0.01(+0.07%) |
Oct 10, 2024 | 10.03 | 10.09 | 9.995 | 10.07 | 57,386 | -0.12(-1.18%) |
Oct 09, 2024 | 10.15 | 10.21 | 10.15 | 10.19 | 307,007 | +0.07(+0.69%) |
Oct 08, 2024 | 10.13 | 10.15 | 10.07 | 10.12 | 126,266 | -0.12(-1.20%) |
Oct 07, 2024 | 10.29 | 10.31 | 10.23 | 10.24 | 96,455 | -0.08(-0.74%) |
Oct 04, 2024 | 10.29 | 10.32 | 10.22 | 10.32 | 50,332 | +0.00(+0.00%) |
Oct 03, 2024 | 10.34 | 10.38 | 10.26 | 10.32 | 405,994 | -0.20(-1.90%) |
Oct 02, 2024 | 10.56 | 10.56 | 10.50 | 10.52 | 333,236 | -0.07(-0.66%) |
Oct 01, 2024 | 10.65 | 10.73 | 10.48 | 10.59 | 136,859 | -0.14(-1.30%) |
Sep 30, 2024 | 10.75 | 10.76 | 10.65 | 10.73 | 68,998 | -0.14(-1.29%) |
Sep 27, 2024 | 10.92 | 10.96 | 10.83 | 10.87 | 97,293 | +0.22(+2.07%) |
Sep 26, 2024 | 10.62 | 10.67 | 10.58 | 10.65 | 70,455 | +0.51(+5.03%) |
Sep 25, 2024 | 10.22 | 10.30 | 10.14 | 10.14 | 45,336 | +0.14(+1.40%) |
Sep 24, 2024 | 9.992 | 10.05 | 9.920 | 10.00 | 87,740 | +0.15(+1.52%) |
Sep 23, 2024 | 9.870 | 9.880 | 9.820 | 9.850 | 99,746 | -0.13(-1.30%) |
Sep 20, 2024 | 9.957 | 10.00 | 9.910 | 9.980 | 98,815 | -0.11(-1.09%) |
Sep 19, 2024 | 10.07 | 10.14 | 10.01 | 10.09 | 69,778 | +0.34(+3.49%) |
Sep 18, 2024 | 9.734 | 9.820 | 9.650 | 9.750 | 40,507 | -0.03(-0.31%) |
Sep 17, 2024 | 9.795 | 9.847 | 9.734 | 9.780 | 117,450 | +0.06(+0.62%) |
Sep 16, 2024 | 9.738 | 9.780 | 9.650 | 9.720 | 134,115 | -0.09(-0.92%) |
Sep 13, 2024 | 9.796 | 9.840 | 9.780 | 9.810 | 124,108 | +0.11(+1.13%) |
Sep 12, 2024 | 9.590 | 9.700 | 9.566 | 9.700 | 96,159 | +0.15(+1.57%) |
Sep 11, 2024 | 9.507 | 9.580 | 9.420 | 9.550 | 102,017 | +0.02(+0.21%) |
Sep 10, 2024 | 9.520 | 9.560 | 9.440 | 9.530 | 136,517 | -0.05(-0.52%) |
Sep 09, 2024 | 9.551 | 9.590 | 9.510 | 9.580 | 118,203 | +0.05(+0.58%) |
Sep 06, 2024 | 9.700 | 9.715 | 9.510 | 9.525 | 62,814 | -0.21(-2.21%) |
Sep 05, 2024 | 9.700 | 9.740 | 9.658 | 9.740 | 120,643 | -0.03(-0.31%) |
Sep 04, 2024 | 9.750 | 9.880 | 9.740 | 9.770 | 129,997 | -0.14(-1.39%) |
Sep 03, 2024 | 10.11 | 10.11 | 9.890 | 9.908 | 145,287 | -0.28(-2.77%) |
Aug 30, 2024 | 10.16 | 10.20 | 10.13 | 10.19 | 90,952 | -0.01(-0.05%) |
Aug 29, 2024 | 10.20 | 10.26 | 10.16 | 10.20 | 217,206 | +0.12(+1.14%) |
Aug 28, 2024 | 10.12 | 10.13 | 10.02 | 10.08 | 53,664 | -0.09(-0.91%) |
Aug 27, 2024 | 10.11 | 10.20 | 10.08 | 10.17 | 58,122 | +0.09(+0.92%) |
Aug 26, 2024 | 10.07 | 10.10 | 10.05 | 10.08 | 82,487 | +0.01(+0.10%) |
Aug 23, 2024 | 9.930 | 10.13 | 9.930 | 10.07 | 41,911 | +0.12(+1.21%) |
Aug 22, 2024 | 10.08 | 10.08 | 9.940 | 9.950 | 100,714 | -0.14(-1.39%) |
Aug 21, 2024 | 10.08 | 10.10 | 10.04 | 10.09 | 54,222 | -0.04(-0.39%) |
Aug 20, 2024 | 10.08 | 10.17 | 10.06 | 10.13 | 42,769 | +0.06(+0.60%) |
Aug 19, 2024 | 9.940 | 10.07 | 9.940 | 10.07 | 138,951 | +0.24(+2.44%) |
Aug 16, 2024 | 9.750 | 9.830 | 9.720 | 9.830 | 39,243 | +0.10(+1.03%) |
Aug 15, 2024 | 9.810 | 9.810 | 9.715 | 9.730 | 93,680 | +0.04(+0.41%) |
Aug 14, 2024 | 9.730 | 9.777 | 9.660 | 9.690 | 53,541 | +0.12(+1.25%) |
Aug 13, 2024 | 9.520 | 9.600 | 9.450 | 9.570 | 139,936 | +0.07(+0.74%) |
Aug 12, 2024 | 9.500 | 9.550 | 9.495 | 9.500 | 132,481 | -0.05(-0.52%) |
Aug 09, 2024 | 9.497 | 9.600 | 9.470 | 9.550 | 112,798 | -0.02(-0.21%) |
Aug 08, 2024 | 9.460 | 9.570 | 9.430 | 9.570 | 164,698 | +0.12(+1.27%) |
Aug 07, 2024 | 9.630 | 9.690 | 9.410 | 9.450 | 251,254 | -0.06(-0.63%) |
Aug 06, 2024 | 9.370 | 9.575 | 9.370 | 9.510 | 243,353 | +0.15(+1.60%) |
Aug 05, 2024 | 9.361 | 9.440 | 9.300 | 9.360 | 261,804 | -0.30(-3.11%) |
Aug 02, 2024 | 9.610 | 9.690 | 9.568 | 9.660 | 130,337 | -0.13(-1.30%) |