Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 9.820 | 9.830 | 9.735 | 9.810 | 369,070 | -0.01(-0.10%) |
Oct 21, 2024 | 9.760 | 9.830 | 9.690 | 9.820 | 354,347 | +0.08(+0.82%) |
Oct 18, 2024 | 9.770 | 9.780 | 9.720 | 9.740 | 269,585 | -0.04(-0.41%) |
Oct 17, 2024 | 9.850 | 9.860 | 9.740 | 9.780 | 319,623 | -0.08(-0.81%) |
Oct 16, 2024 | 9.760 | 9.870 | 9.760 | 9.860 | 267,720 | +0.11(+1.13%) |
Oct 15, 2024 | 9.710 | 9.800 | 9.701 | 9.750 | 194,515 | +0.04(+0.41%) |
Oct 14, 2024 | 9.790 | 9.790 | 9.675 | 9.710 | 314,663 | -0.05(-0.51%) |
Oct 11, 2024 | 9.750 | 9.810 | 9.710 | 9.760 | 445,420 | +0.02(+0.21%) |
Oct 10, 2024 | 9.600 | 9.740 | 9.600 | 9.740 | 256,092 | +0.09(+0.93%) |
Oct 09, 2024 | 9.630 | 9.660 | 9.600 | 9.650 | 328,529 | +0.01(+0.10%) |
Oct 08, 2024 | 9.680 | 9.720 | 9.620 | 9.640 | 482,053 | -0.03(-0.31%) |
Oct 07, 2024 | 9.840 | 9.840 | 9.660 | 9.670 | 450,487 | -0.17(-1.73%) |
Oct 04, 2024 | 9.750 | 9.870 | 9.745 | 9.840 | 293,985 | +0.13(+1.34%) |
Oct 03, 2024 | 9.700 | 9.750 | 9.670 | 9.710 | 322,527 | -0.01(-0.10%) |
Oct 02, 2024 | 9.670 | 9.790 | 9.670 | 9.720 | 318,934 | +0.02(+0.21%) |
Oct 01, 2024 | 9.820 | 9.820 | 9.675 | 9.700 | 338,231 | -0.10(-1.02%) |
Sep 30, 2024 | 9.830 | 9.859 | 9.780 | 9.800 | 374,808 | -0.06(-0.61%) |
Sep 27, 2024 | 9.820 | 9.900 | 9.780 | 9.860 | 309,611 | +0.03(+0.31%) |
Sep 26, 2024 | 9.800 | 9.865 | 9.800 | 9.830 | 254,111 | +0.08(+0.82%) |
Sep 25, 2024 | 9.790 | 9.810 | 9.750 | 9.750 | 356,929 | -0.06(-0.61%) |
Sep 24, 2024 | 9.870 | 9.909 | 9.800 | 9.810 | 321,283 | -0.07(-0.71%) |
Sep 23, 2024 | 9.870 | 9.900 | 9.850 | 9.880 | 239,103 | +0.01(+0.10%) |
Sep 20, 2024 | 9.920 | 9.940 | 9.835 | 9.870 | 391,942 | -0.09(-0.90%) |
Sep 19, 2024 | 9.950 | 9.981 | 9.910 | 9.960 | 270,730 | +0.08(+0.81%) |
Sep 18, 2024 | 9.910 | 10.00 | 9.870 | 9.880 | 367,603 | -0.01(-0.10%) |
Sep 17, 2024 | 9.920 | 9.960 | 9.880 | 9.890 | 358,509 | -0.04(-0.40%) |
Sep 16, 2024 | 9.940 | 9.950 | 9.873 | 9.930 | 318,204 | -0.02(-0.20%) |
Sep 13, 2024 | 9.920 | 9.970 | 9.890 | 9.950 | 350,362 | +0.08(+0.81%) |
Sep 12, 2024 | 9.840 | 9.980 | 9.820 | 9.870 | 499,523 | +0.07(+0.71%) |
Sep 11, 2024 | 9.800 | 9.835 | 9.670 | 9.800 | 596,784 | +0.04(+0.41%) |
Sep 10, 2024 | 9.750 | 9.815 | 9.720 | 9.760 | 464,709 | +0.04(+0.41%) |
Sep 09, 2024 | 9.810 | 9.850 | 9.710 | 9.720 | 416,339 | -0.02(-0.21%) |
Sep 06, 2024 | 9.800 | 9.840 | 9.660 | 9.740 | 445,852 | -0.10(-1.02%) |
Sep 05, 2024 | 9.790 | 9.870 | 9.750 | 9.840 | 451,563 | +0.05(+0.51%) |
Sep 04, 2024 | 9.780 | 9.830 | 9.720 | 9.790 | 640,516 | -0.03(-0.31%) |
Sep 03, 2024 | 9.742 | 9.888 | 9.742 | 9.820 | 815,874 | +0.03(+0.30%) |
Aug 30, 2024 | 9.810 | 9.854 | 9.752 | 9.791 | 394,798 | +0.04(+0.40%) |
Aug 29, 2024 | 9.771 | 9.810 | 9.713 | 9.752 | 372,097 | +0.02(+0.20%) |
Aug 28, 2024 | 9.849 | 9.878 | 9.732 | 9.732 | 293,164 | -0.10(-0.99%) |
Aug 27, 2024 | 9.762 | 9.878 | 9.752 | 9.830 | 553,835 | +0.04(+0.40%) |
Aug 26, 2024 | 9.898 | 9.898 | 9.771 | 9.791 | 429,650 | -0.05(-0.50%) |
Aug 23, 2024 | 9.762 | 9.850 | 9.723 | 9.839 | 359,762 | +0.12(+1.20%) |
Aug 22, 2024 | 9.752 | 9.781 | 9.706 | 9.723 | 316,223 | +0.01(+0.10%) |
Aug 21, 2024 | 9.723 | 9.757 | 9.693 | 9.713 | 381,476 | -0.02(-0.20%) |
Aug 20, 2024 | 9.820 | 9.820 | 9.686 | 9.732 | 272,685 | -0.08(-0.79%) |
Aug 19, 2024 | 9.742 | 9.820 | 9.717 | 9.810 | 687,541 | +0.10(+1.00%) |
Aug 16, 2024 | 9.654 | 9.771 | 9.654 | 9.713 | 385,376 | +0.02(+0.20%) |
Aug 15, 2024 | 9.723 | 9.742 | 9.645 | 9.693 | 341,961 | +0.04(+0.40%) |
Aug 14, 2024 | 9.684 | 9.692 | 9.557 | 9.654 | 424,990 | +0.01(+0.10%) |
Aug 13, 2024 | 9.528 | 9.654 | 9.528 | 9.645 | 355,972 | +0.14(+1.43%) |
Aug 12, 2024 | 9.742 | 9.801 | 9.499 | 9.508 | 316,127 | -0.20(-2.11%) |
Aug 09, 2024 | 9.781 | 9.917 | 9.601 | 9.713 | 408,556 | +0.00(+0.00%) |
Aug 08, 2024 | 9.625 | 9.723 | 9.333 | 9.713 | 571,024 | +0.51(+5.50%) |
Aug 07, 2024 | 9.265 | 9.318 | 9.140 | 9.206 | 472,584 | +0.04(+0.43%) |
Aug 06, 2024 | 9.158 | 9.294 | 9.080 | 9.167 | 404,269 | +0.13(+1.40%) |
Aug 05, 2024 | 9.255 | 9.265 | 8.910 | 9.041 | 836,452 | -0.47(-4.92%) |
Aug 02, 2024 | 9.693 | 9.732 | 9.508 | 9.508 | 483,585 | -0.25(-2.59%) |