Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 9.690 | 9.880 | 9.675 | 9.740 | 85,967 | +0.04(+0.41%) |
Oct 10, 2024 | 9.710 | 9.800 | 9.420 | 9.700 | 83,982 | -0.10(-1.02%) |
Oct 09, 2024 | 9.830 | 9.945 | 9.780 | 9.800 | 94,400 | -0.07(-0.71%) |
Oct 08, 2024 | 9.690 | 9.910 | 9.630 | 9.870 | 87,393 | +0.18(+1.86%) |
Oct 07, 2024 | 9.850 | 9.883 | 9.620 | 9.690 | 52,115 | -0.18(-1.82%) |
Oct 04, 2024 | 9.860 | 9.890 | 9.791 | 9.870 | 72,777 | +0.13(+1.33%) |
Oct 03, 2024 | 9.910 | 9.915 | 9.645 | 9.740 | 121,297 | -0.23(-2.31%) |
Oct 02, 2024 | 9.980 | 10.00 | 9.885 | 9.970 | 59,562 | -0.05(-0.50%) |
Oct 01, 2024 | 10.00 | 10.03 | 9.880 | 10.02 | 99,645 | +0.00(+0.00%) |
Sep 30, 2024 | 9.960 | 10.17 | 9.940 | 10.02 | 68,605 | +0.02(+0.20%) |
Sep 27, 2024 | 10.22 | 10.22 | 9.955 | 10.00 | 121,670 | -0.12(-1.19%) |
Sep 26, 2024 | 10.20 | 10.26 | 10.12 | 10.12 | 90,712 | +0.00(+0.00%) |
Sep 25, 2024 | 10.02 | 10.29 | 9.975 | 10.12 | 82,953 | +0.09(+0.90%) |
Sep 24, 2024 | 9.850 | 10.13 | 9.800 | 10.03 | 158,097 | +0.21(+2.14%) |
Sep 23, 2024 | 10.01 | 10.07 | 9.790 | 9.820 | 104,959 | -0.17(-1.70%) |
Sep 20, 2024 | 10.20 | 10.23 | 9.980 | 9.990 | 151,653 | -0.20(-1.96%) |
Sep 19, 2024 | 10.39 | 10.39 | 10.09 | 10.19 | 82,902 | +0.01(+0.10%) |
Sep 18, 2024 | 10.21 | 10.33 | 10.14 | 10.18 | 106,149 | -0.07(-0.68%) |
Sep 17, 2024 | 10.33 | 10.34 | 10.19 | 10.25 | 81,900 | +0.00(+0.00%) |
Sep 16, 2024 | 10.34 | 10.35 | 10.13 | 10.25 | 128,205 | +0.00(+0.00%) |
Sep 13, 2024 | 10.21 | 10.37 | 10.14 | 10.25 | 127,362 | +0.12(+1.18%) |
Sep 12, 2024 | 10.11 | 10.21 | 10.06 | 10.13 | 104,364 | +0.08(+0.80%) |
Sep 11, 2024 | 10.09 | 10.09 | 9.730 | 10.05 | 116,279 | -0.04(-0.40%) |
Sep 10, 2024 | 10.17 | 10.20 | 10.00 | 10.09 | 152,068 | -0.03(-0.30%) |
Sep 09, 2024 | 10.04 | 10.19 | 9.930 | 10.12 | 129,287 | +0.12(+1.20%) |
Sep 06, 2024 | 10.13 | 10.19 | 9.970 | 10.00 | 126,539 | -0.14(-1.38%) |
Sep 05, 2024 | 10.15 | 10.17 | 10.06 | 10.14 | 82,677 | +0.04(+0.40%) |
Sep 04, 2024 | 9.960 | 10.22 | 9.960 | 10.10 | 89,135 | +0.13(+1.30%) |
Sep 03, 2024 | 10.06 | 10.17 | 9.880 | 9.970 | 146,319 | -0.22(-2.16%) |
Aug 30, 2024 | 10.05 | 10.20 | 10.00 | 10.19 | 103,923 | +0.11(+1.09%) |
Aug 29, 2024 | 9.840 | 10.09 | 9.800 | 10.08 | 119,608 | +0.28(+2.86%) |
Aug 28, 2024 | 10.00 | 10.11 | 9.730 | 9.800 | 201,133 | -0.27(-2.68%) |
Aug 27, 2024 | 10.11 | 10.23 | 10.00 | 10.07 | 103,182 | -0.10(-0.98%) |
Aug 26, 2024 | 10.17 | 10.22 | 10.01 | 10.17 | 192,037 | +0.01(+0.10%) |
Aug 23, 2024 | 9.970 | 10.30 | 9.880 | 10.16 | 200,134 | +0.25(+2.52%) |
Aug 22, 2024 | 10.00 | 10.01 | 9.830 | 9.910 | 136,602 | -0.09(-0.90%) |
Aug 21, 2024 | 10.10 | 10.13 | 9.990 | 10.00 | 140,119 | -0.05(-0.50%) |
Aug 20, 2024 | 10.11 | 10.18 | 9.800 | 10.05 | 276,842 | -0.12(-1.18%) |
Aug 19, 2024 | 10.66 | 10.80 | 10.13 | 10.17 | 470,718 | -0.48(-4.51%) |
Aug 16, 2024 | 11.00 | 11.03 | 10.51 | 10.65 | 485,648 | -0.25(-2.29%) |
Aug 15, 2024 | 10.49 | 11.30 | 10.44 | 10.90 | 2,066,379 | +2.07(+23.44%) |
Aug 14, 2024 | 8.870 | 8.960 | 8.700 | 8.830 | 402,924 | +0.00(+0.00%) |
Aug 13, 2024 | 8.790 | 8.870 | 8.720 | 8.830 | 160,362 | +0.14(+1.61%) |
Aug 12, 2024 | 8.840 | 8.960 | 8.690 | 8.690 | 71,427 | -0.16(-1.81%) |
Aug 09, 2024 | 9.030 | 9.110 | 8.850 | 8.850 | 85,656 | -0.17(-1.88%) |
Aug 08, 2024 | 9.100 | 9.258 | 8.950 | 9.020 | 127,310 | +0.02(+0.22%) |
Aug 07, 2024 | 9.070 | 9.200 | 8.970 | 9.000 | 94,576 | +0.03(+0.33%) |
Aug 06, 2024 | 8.830 | 9.080 | 8.770 | 8.970 | 123,099 | +0.17(+1.93%) |
Aug 05, 2024 | 8.570 | 8.870 | 8.485 | 8.800 | 186,032 | -0.17(-1.90%) |
Aug 02, 2024 | 9.010 | 9.190 | 8.880 | 8.970 | 203,732 | -0.36(-3.86%) |