Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.00 | 10.00 | 9.805 | 9.820 | 247,063 | -0.18(-1.80%) |
Oct 17, 2024 | 9.890 | 10.01 | 9.810 | 10.00 | 197,079 | +0.11(+1.11%) |
Oct 16, 2024 | 9.810 | 9.990 | 9.800 | 9.890 | 476,242 | +0.11(+1.12%) |
Oct 15, 2024 | 9.760 | 9.960 | 9.730 | 9.780 | 493,126 | +0.04(+0.41%) |
Oct 14, 2024 | 9.800 | 9.850 | 9.690 | 9.740 | 279,899 | -0.03(-0.31%) |
Oct 11, 2024 | 9.580 | 9.885 | 9.580 | 9.770 | 615,055 | +0.20(+2.09%) |
Oct 10, 2024 | 9.510 | 9.655 | 9.440 | 9.570 | 168,243 | -0.01(-0.10%) |
Oct 09, 2024 | 9.490 | 9.695 | 9.480 | 9.580 | 209,546 | +0.07(+0.74%) |
Oct 08, 2024 | 9.580 | 9.630 | 9.495 | 9.510 | 141,235 | -0.02(-0.21%) |
Oct 07, 2024 | 9.530 | 9.580 | 9.480 | 9.530 | 157,879 | -0.01(-0.10%) |
Oct 04, 2024 | 9.570 | 9.640 | 9.475 | 9.540 | 246,829 | +0.12(+1.27%) |
Oct 03, 2024 | 9.590 | 9.590 | 9.400 | 9.420 | 283,464 | -0.19(-1.98%) |
Oct 02, 2024 | 9.660 | 9.820 | 9.565 | 9.610 | 346,312 | -0.09(-0.93%) |
Oct 01, 2024 | 9.830 | 9.830 | 9.610 | 9.700 | 387,383 | -0.18(-1.82%) |
Sep 30, 2024 | 9.670 | 9.950 | 9.620 | 9.880 | 266,808 | +0.21(+2.17%) |
Sep 27, 2024 | 9.760 | 9.820 | 9.670 | 9.670 | 365,867 | -0.05(-0.51%) |
Sep 26, 2024 | 9.840 | 9.845 | 9.710 | 9.720 | 259,279 | -0.01(-0.10%) |
Sep 25, 2024 | 9.970 | 9.970 | 9.704 | 9.730 | 390,135 | -0.24(-2.41%) |
Sep 24, 2024 | 10.18 | 10.21 | 9.970 | 9.970 | 344,434 | -0.21(-2.06%) |
Sep 23, 2024 | 10.15 | 10.23 | 10.05 | 10.18 | 326,753 | +0.05(+0.49%) |
Sep 20, 2024 | 10.22 | 10.27 | 10.10 | 10.13 | 1,149,469 | -0.15(-1.46%) |
Sep 19, 2024 | 10.29 | 10.31 | 10.12 | 10.28 | 640,908 | +0.19(+1.88%) |
Sep 18, 2024 | 10.07 | 10.35 | 9.940 | 10.09 | 390,450 | +0.02(+0.20%) |
Sep 17, 2024 | 10.07 | 10.31 | 9.810 | 10.07 | 349,862 | +0.08(+0.80%) |
Sep 16, 2024 | 9.960 | 10.05 | 9.840 | 9.990 | 260,750 | +0.04(+0.40%) |
Sep 13, 2024 | 9.740 | 9.950 | 9.670 | 9.950 | 244,688 | +0.29(+3.00%) |
Sep 12, 2024 | 9.730 | 9.820 | 9.580 | 9.660 | 212,724 | -0.02(-0.21%) |
Sep 11, 2024 | 9.730 | 9.750 | 9.495 | 9.680 | 237,499 | -0.15(-1.53%) |
Sep 10, 2024 | 9.910 | 9.920 | 9.665 | 9.830 | 304,839 | -0.07(-0.71%) |
Sep 09, 2024 | 9.690 | 9.920 | 9.640 | 9.900 | 500,634 | +0.22(+2.27%) |
Sep 06, 2024 | 9.900 | 9.960 | 9.640 | 9.680 | 330,077 | -0.20(-2.02%) |
Sep 05, 2024 | 10.09 | 10.14 | 9.850 | 9.880 | 232,693 | -0.11(-1.10%) |
Sep 04, 2024 | 10.14 | 10.25 | 9.960 | 9.990 | 387,549 | -0.19(-1.87%) |
Sep 03, 2024 | 10.08 | 10.29 | 10.06 | 10.18 | 413,481 | +0.00(+0.00%) |
Aug 30, 2024 | 10.17 | 10.20 | 10.07 | 10.18 | 490,148 | +0.06(+0.59%) |
Aug 29, 2024 | 10.19 | 10.24 | 10.06 | 10.12 | 342,415 | -0.03(-0.30%) |
Aug 28, 2024 | 9.970 | 10.17 | 9.970 | 10.15 | 401,516 | +0.13(+1.30%) |
Aug 27, 2024 | 10.02 | 10.05 | 9.935 | 10.02 | 261,003 | -0.05(-0.50%) |
Aug 26, 2024 | 10.18 | 10.18 | 10.01 | 10.07 | 475,235 | +0.03(+0.30%) |
Aug 23, 2024 | 9.690 | 10.19 | 9.690 | 10.04 | 816,095 | +0.37(+3.83%) |
Aug 22, 2024 | 9.690 | 9.770 | 9.650 | 9.670 | 263,954 | -0.01(-0.10%) |
Aug 21, 2024 | 9.720 | 9.790 | 9.580 | 9.680 | 314,348 | +0.02(+0.21%) |
Aug 20, 2024 | 9.780 | 9.780 | 9.650 | 9.660 | 199,745 | -0.14(-1.43%) |
Aug 19, 2024 | 9.830 | 9.890 | 9.775 | 9.800 | 276,067 | -0.04(-0.41%) |
Aug 16, 2024 | 9.630 | 9.860 | 9.630 | 9.840 | 496,053 | +0.17(+1.76%) |
Aug 15, 2024 | 9.680 | 9.775 | 9.640 | 9.670 | 372,750 | +0.18(+1.90%) |
Aug 14, 2024 | 9.610 | 9.610 | 9.450 | 9.490 | 375,188 | -0.06(-0.63%) |
Aug 13, 2024 | 9.470 | 9.595 | 9.310 | 9.550 | 353,824 | +0.13(+1.38%) |
Aug 12, 2024 | 9.540 | 9.630 | 9.360 | 9.420 | 324,410 | -0.08(-0.84%) |
Aug 09, 2024 | 9.500 | 9.530 | 9.360 | 9.500 | 367,382 | +0.01(+0.11%) |
Aug 08, 2024 | 9.590 | 9.680 | 9.400 | 9.490 | 247,517 | +0.04(+0.42%) |
Aug 07, 2024 | 9.549 | 9.588 | 9.371 | 9.450 | 417,827 | +0.01(+0.10%) |
Aug 06, 2024 | 9.391 | 9.509 | 9.253 | 9.440 | 490,356 | +0.06(+0.63%) |
Aug 05, 2024 | 9.361 | 9.529 | 9.179 | 9.381 | 382,479 | -0.34(-3.45%) |
Aug 02, 2024 | 9.578 | 9.785 | 9.391 | 9.716 | 1,474,231 | -0.26(-2.57%) |