Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.830 | 9.830 | 9.730 | 9.800 | 1,191,806 | -0.03(-0.31%) |
Oct 17, 2024 | 9.760 | 9.880 | 9.621 | 9.830 | 3,127,406 | +0.02(+0.20%) |
Oct 16, 2024 | 9.720 | 9.880 | 9.680 | 9.810 | 1,434,838 | +0.17(+1.76%) |
Oct 15, 2024 | 9.610 | 9.735 | 9.580 | 9.640 | 1,436,310 | +0.05(+0.52%) |
Oct 14, 2024 | 9.570 | 9.680 | 9.555 | 9.590 | 796,529 | -0.02(-0.21%) |
Oct 11, 2024 | 9.510 | 9.620 | 9.510 | 9.610 | 1,302,587 | +0.12(+1.26%) |
Oct 10, 2024 | 9.480 | 9.550 | 9.400 | 9.490 | 1,332,774 | -0.05(-0.52%) |
Oct 09, 2024 | 9.600 | 9.640 | 9.500 | 9.540 | 1,433,604 | -0.07(-0.73%) |
Oct 08, 2024 | 9.740 | 9.740 | 9.570 | 9.610 | 1,407,133 | -0.08(-0.83%) |
Oct 07, 2024 | 9.680 | 9.720 | 9.630 | 9.690 | 1,814,416 | -0.06(-0.62%) |
Oct 04, 2024 | 9.790 | 9.805 | 9.660 | 9.750 | 1,217,754 | -0.01(-0.10%) |
Oct 03, 2024 | 9.780 | 9.790 | 9.690 | 9.760 | 1,249,951 | -0.05(-0.51%) |
Oct 02, 2024 | 9.800 | 9.855 | 9.750 | 9.810 | 1,179,253 | -0.08(-0.81%) |
Oct 01, 2024 | 10.05 | 10.10 | 9.880 | 9.890 | 1,573,294 | -0.16(-1.59%) |
Sep 30, 2024 | 10.04 | 10.14 | 9.950 | 10.05 | 1,832,674 | +0.02(+0.20%) |
Sep 27, 2024 | 10.11 | 10.15 | 9.981 | 10.03 | 1,998,220 | +0.01(+0.10%) |
Sep 26, 2024 | 10.05 | 10.07 | 9.976 | 10.02 | 1,961,517 | +0.00(+0.00%) |
Sep 25, 2024 | 10.11 | 10.11 | 9.976 | 10.02 | 1,711,266 | -0.06(-0.59%) |
Sep 24, 2024 | 10.03 | 10.13 | 10.02 | 10.08 | 1,294,960 | +0.00(+0.00%) |
Sep 23, 2024 | 10.05 | 10.16 | 10.02 | 10.08 | 1,378,884 | +0.10(+0.99%) |
Sep 20, 2024 | 10.07 | 10.10 | 9.971 | 9.981 | 8,132,815 | -0.19(-1.84%) |
Sep 19, 2024 | 10.16 | 10.19 | 10.05 | 10.17 | 1,624,819 | +0.15(+1.48%) |
Sep 18, 2024 | 10.02 | 10.18 | 9.907 | 10.02 | 2,648,829 | -0.02(-0.20%) |
Sep 17, 2024 | 10.14 | 10.14 | 10.01 | 10.04 | 3,464,877 | -0.05(-0.49%) |
Sep 16, 2024 | 10.11 | 10.12 | 9.941 | 10.09 | 3,565,774 | +0.06(+0.59%) |
Sep 13, 2024 | 9.902 | 10.07 | 9.842 | 10.03 | 3,097,552 | +0.22(+2.21%) |
Sep 12, 2024 | 9.833 | 9.892 | 9.694 | 9.813 | 2,519,688 | -0.01(-0.10%) |
Sep 11, 2024 | 9.921 | 9.921 | 9.699 | 9.823 | 2,379,492 | -0.19(-1.87%) |
Sep 10, 2024 | 10.01 | 10.05 | 9.951 | 10.01 | 1,132,666 | +0.04(+0.40%) |
Sep 09, 2024 | 9.941 | 10.03 | 9.828 | 9.971 | 2,240,085 | +0.00(+0.00%) |
Sep 06, 2024 | 10.11 | 10.12 | 9.902 | 9.971 | 1,454,404 | -0.10(-0.98%) |
Sep 05, 2024 | 10.27 | 10.29 | 10.03 | 10.07 | 1,541,901 | -0.12(-1.16%) |
Sep 04, 2024 | 10.17 | 10.31 | 10.09 | 10.19 | 1,588,364 | +0.02(+0.19%) |
Sep 03, 2024 | 10.12 | 10.21 | 10.08 | 10.17 | 2,277,462 | -0.06(-0.58%) |
Aug 30, 2024 | 10.20 | 10.26 | 10.05 | 10.23 | 2,185,797 | +0.09(+0.88%) |
Aug 29, 2024 | 10.18 | 10.23 | 10.08 | 10.14 | 1,830,494 | -0.04(-0.39%) |
Aug 28, 2024 | 10.17 | 10.23 | 10.12 | 10.18 | 1,721,733 | -0.01(-0.10%) |
Aug 27, 2024 | 10.14 | 10.21 | 10.08 | 10.19 | 1,285,873 | +0.02(+0.19%) |
Aug 26, 2024 | 10.22 | 10.23 | 10.12 | 10.17 | 1,415,289 | +0.05(+0.49%) |
Aug 23, 2024 | 9.912 | 10.17 | 9.877 | 10.12 | 1,992,283 | +0.28(+2.81%) |
Aug 22, 2024 | 9.773 | 9.862 | 9.704 | 9.842 | 1,241,609 | +0.10(+1.01%) |
Aug 21, 2024 | 9.714 | 9.754 | 9.591 | 9.744 | 1,737,191 | +0.07(+0.71%) |
Aug 20, 2024 | 9.714 | 9.719 | 9.645 | 9.675 | 994,116 | -0.04(-0.41%) |
Aug 19, 2024 | 9.675 | 9.773 | 9.675 | 9.714 | 1,582,178 | +0.04(+0.41%) |
Aug 16, 2024 | 9.635 | 9.754 | 9.635 | 9.675 | 2,213,487 | +0.00(+0.00%) |
Aug 15, 2024 | 9.744 | 9.763 | 9.596 | 9.675 | 1,611,531 | +0.06(+0.62%) |
Aug 14, 2024 | 9.615 | 9.689 | 9.581 | 9.615 | 1,288,870 | +0.05(+0.52%) |
Aug 13, 2024 | 9.517 | 9.601 | 9.472 | 9.566 | 1,891,080 | +0.14(+1.47%) |
Aug 12, 2024 | 9.546 | 9.546 | 9.398 | 9.428 | 1,399,851 | -0.15(-1.55%) |
Aug 09, 2024 | 9.546 | 9.635 | 9.487 | 9.576 | 1,173,701 | +0.01(+0.10%) |
Aug 08, 2024 | 9.596 | 9.684 | 9.502 | 9.566 | 1,870,183 | +0.05(+0.52%) |
Aug 07, 2024 | 9.645 | 9.744 | 9.497 | 9.517 | 2,212,651 | -0.08(-0.82%) |
Aug 06, 2024 | 9.388 | 9.699 | 9.319 | 9.596 | 1,725,050 | +0.21(+2.21%) |
Aug 05, 2024 | 9.477 | 9.704 | 9.378 | 9.388 | 3,623,331 | -0.45(-4.61%) |
Aug 02, 2024 | 9.773 | 9.966 | 9.763 | 9.842 | 2,281,639 | -0.12(-1.19%) |