Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.25 | 10.60 | 10.25 | 10.55 | 45,274 | +0.29(+2.83%) |
Oct 17, 2024 | 10.11 | 10.39 | 10.11 | 10.26 | 6,528 | -0.02(-0.15%) |
Oct 16, 2024 | 10.18 | 10.32 | 10.18 | 10.28 | 12,422 | +0.20(+1.93%) |
Oct 15, 2024 | 9.800 | 10.11 | 9.800 | 10.08 | 45,675 | +0.10(+1.00%) |
Oct 14, 2024 | 9.960 | 9.990 | 9.940 | 9.980 | 33,713 | +0.05(+0.48%) |
Oct 11, 2024 | 9.880 | 10.03 | 9.880 | 9.932 | 13,775 | -0.12(-1.17%) |
Oct 10, 2024 | 9.908 | 10.05 | 9.830 | 10.05 | 21,672 | +0.16(+1.66%) |
Oct 09, 2024 | 9.850 | 9.886 | 9.720 | 9.886 | 11,302 | -0.09(-0.94%) |
Oct 08, 2024 | 10.07 | 10.08 | 9.900 | 9.980 | 25,110 | -0.18(-1.77%) |
Oct 07, 2024 | 10.14 | 10.16 | 9.975 | 10.16 | 25,886 | +0.01(+0.10%) |
Oct 04, 2024 | 10.12 | 10.29 | 10.12 | 10.15 | 7,587 | +0.00(+0.00%) |
Oct 03, 2024 | 9.970 | 10.16 | 9.970 | 10.15 | 1,283 | +0.08(+0.79%) |
Oct 02, 2024 | 10.18 | 10.18 | 10.06 | 10.07 | 5,000 | -0.15(-1.47%) |
Oct 01, 2024 | 10.21 | 10.32 | 10.17 | 10.22 | 25,875 | +0.20(+1.97%) |
Sep 30, 2024 | 10.07 | 10.09 | 9.970 | 10.02 | 16,491 | -0.09(-0.92%) |
Sep 27, 2024 | 10.44 | 10.44 | 10.12 | 10.12 | 28,930 | -0.41(-3.93%) |
Sep 26, 2024 | 10.50 | 10.61 | 10.37 | 10.53 | 42,486 | +0.06(+0.59%) |
Sep 25, 2024 | 10.36 | 10.49 | 10.36 | 10.47 | 16,628 | +0.17(+1.70%) |
Sep 24, 2024 | 10.04 | 10.36 | 10.04 | 10.29 | 11,365 | +0.22(+2.22%) |
Sep 23, 2024 | 10.12 | 10.23 | 9.996 | 10.07 | 49,566 | +0.08(+0.80%) |
Sep 20, 2024 | 9.935 | 10.03 | 9.935 | 9.990 | 64,483 | +0.18(+1.83%) |
Sep 19, 2024 | 10.04 | 10.04 | 9.751 | 9.810 | 20,588 | +0.01(+0.14%) |
Sep 18, 2024 | 9.940 | 10.00 | 9.796 | 9.796 | 18,779 | -0.06(-0.60%) |
Sep 17, 2024 | 9.805 | 9.886 | 9.730 | 9.855 | 7,517 | -0.07(-0.76%) |
Sep 16, 2024 | 9.937 | 9.937 | 9.843 | 9.930 | 14,011 | -0.02(-0.15%) |
Sep 13, 2024 | 9.930 | 9.990 | 9.890 | 9.945 | 18,083 | +0.11(+1.07%) |
Sep 12, 2024 | 9.650 | 9.880 | 9.590 | 9.840 | 24,584 | +0.25(+2.61%) |
Sep 11, 2024 | 9.440 | 9.615 | 9.400 | 9.590 | 23,661 | +0.04(+0.42%) |
Sep 10, 2024 | 9.390 | 9.550 | 9.320 | 9.550 | 9,246 | +0.25(+2.69%) |
Sep 09, 2024 | 9.330 | 9.341 | 9.300 | 9.300 | 1,632 | +0.07(+0.76%) |
Sep 06, 2024 | 9.310 | 9.550 | 9.078 | 9.230 | 12,791 | -0.23(-2.43%) |
Sep 05, 2024 | 9.375 | 9.460 | 9.375 | 9.460 | 3,585 | +0.18(+1.94%) |
Sep 04, 2024 | 9.332 | 9.332 | 9.250 | 9.280 | 9,566 | -0.11(-1.17%) |
Sep 03, 2024 | 9.718 | 9.780 | 9.320 | 9.390 | 11,634 | -0.37(-3.79%) |
Aug 30, 2024 | 9.750 | 9.910 | 9.680 | 9.760 | 9,800 | +0.03(+0.31%) |
Aug 29, 2024 | 9.710 | 9.750 | 9.710 | 9.730 | 8,049 | +0.16(+1.66%) |
Aug 28, 2024 | 9.605 | 9.610 | 9.550 | 9.572 | 20,091 | -0.27(-2.78%) |
Aug 27, 2024 | 9.775 | 9.850 | 9.710 | 9.845 | 1,865 | +0.01(+0.05%) |
Aug 26, 2024 | 9.883 | 9.883 | 9.800 | 9.840 | 7,845 | +0.00(+0.00%) |
Aug 23, 2024 | 9.830 | 9.920 | 9.773 | 9.840 | 8,232 | +0.11(+1.13%) |
Aug 22, 2024 | 9.815 | 9.820 | 9.720 | 9.730 | 8,861 | -0.27(-2.70%) |
Aug 21, 2024 | 9.700 | 10.02 | 9.700 | 10.00 | 152,506 | +0.18(+1.80%) |
Aug 20, 2024 | 9.900 | 9.902 | 9.630 | 9.823 | 50,117 | -0.05(-0.48%) |
Aug 19, 2024 | 9.765 | 9.910 | 9.765 | 9.870 | 208,351 | +0.09(+0.96%) |
Aug 16, 2024 | 9.490 | 9.797 | 9.463 | 9.777 | 41,680 | +0.38(+4.01%) |
Aug 15, 2024 | 9.330 | 9.410 | 9.270 | 9.400 | 5,259 | +0.07(+0.77%) |
Aug 14, 2024 | 9.261 | 9.390 | 9.261 | 9.328 | 11,176 | +0.10(+1.05%) |
Aug 13, 2024 | 9.250 | 9.262 | 9.090 | 9.232 | 12,111 | -0.07(-0.74%) |
Aug 12, 2024 | 9.020 | 9.300 | 9.000 | 9.300 | 22,415 | +0.34(+3.79%) |
Aug 09, 2024 | 8.790 | 8.976 | 8.790 | 8.960 | 12,666 | +0.17(+1.93%) |
Aug 08, 2024 | 8.609 | 8.790 | 8.609 | 8.790 | 19,793 | +0.26(+3.05%) |
Aug 07, 2024 | 8.533 | 8.680 | 8.470 | 8.530 | 22,145 | -0.15(-1.73%) |
Aug 06, 2024 | 8.240 | 8.690 | 8.240 | 8.680 | 28,423 | +0.56(+6.90%) |
Aug 05, 2024 | 8.203 | 8.290 | 8.000 | 8.120 | 25,281 | -0.25(-3.00%) |
Aug 02, 2024 | 8.630 | 8.640 | 8.330 | 8.371 | 31,972 | -0.10(-1.16%) |