Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 9.304 | 9.310 | 9.190 | 9.190 | 7,024 | -0.20(-2.08%) |
Oct 24, 2024 | 9.380 | 9.410 | 9.340 | 9.385 | 10,505 | +0.15(+1.68%) |
Oct 23, 2024 | 9.290 | 9.290 | 9.198 | 9.230 | 11,839 | -0.05(-0.54%) |
Oct 22, 2024 | 9.250 | 9.300 | 9.250 | 9.280 | 19,299 | +0.08(+0.87%) |
Oct 21, 2024 | 9.250 | 9.260 | 9.160 | 9.200 | 34,585 | -0.29(-3.06%) |
Oct 18, 2024 | 9.550 | 9.550 | 9.450 | 9.490 | 33,188 | -0.01(-0.11%) |
Oct 17, 2024 | 9.640 | 9.640 | 9.440 | 9.500 | 59,063 | +0.34(+3.71%) |
Oct 16, 2024 | 9.090 | 9.250 | 9.070 | 9.160 | 44,273 | +0.35(+3.97%) |
Oct 15, 2024 | 9.000 | 9.030 | 8.780 | 8.810 | 47,553 | -0.43(-4.65%) |
Oct 14, 2024 | 9.230 | 9.260 | 9.110 | 9.240 | 189,178 | -0.02(-0.22%) |
Oct 11, 2024 | 9.980 | 10.02 | 9.230 | 9.260 | 251,818 | -0.69(-6.93%) |
Oct 10, 2024 | 9.940 | 9.980 | 9.890 | 9.950 | 23,928 | -0.11(-1.09%) |
Oct 09, 2024 | 10.02 | 10.06 | 10.01 | 10.06 | 4,445 | +0.10(+1.00%) |
Oct 08, 2024 | 9.970 | 9.970 | 9.890 | 9.960 | 22,014 | +0.06(+0.61%) |
Oct 07, 2024 | 10.03 | 10.03 | 9.900 | 9.900 | 8,941 | -0.09(-0.90%) |
Oct 04, 2024 | 9.987 | 10.01 | 9.940 | 9.990 | 7,406 | +0.10(+0.96%) |
Oct 03, 2024 | 9.870 | 9.920 | 9.840 | 9.895 | 8,239 | -0.09(-0.85%) |
Oct 02, 2024 | 9.880 | 9.980 | 9.820 | 9.980 | 8,914 | -0.23(-2.25%) |
Oct 01, 2024 | 10.16 | 10.26 | 10.13 | 10.21 | 13,059 | +0.02(+0.16%) |
Sep 30, 2024 | 10.27 | 10.31 | 10.13 | 10.19 | 20,744 | -0.24(-2.26%) |
Sep 27, 2024 | 10.50 | 10.55 | 10.40 | 10.43 | 20,301 | +0.18(+1.76%) |
Sep 26, 2024 | 10.30 | 10.30 | 10.21 | 10.25 | 11,550 | +0.33(+3.33%) |
Sep 25, 2024 | 10.03 | 10.07 | 9.874 | 9.920 | 17,685 | -0.04(-0.35%) |
Sep 24, 2024 | 10.01 | 10.13 | 9.920 | 9.955 | 9,324 | +0.01(+0.05%) |
Sep 23, 2024 | 9.835 | 9.950 | 9.805 | 9.950 | 9,396 | +0.22(+2.26%) |
Sep 20, 2024 | 9.775 | 9.800 | 9.680 | 9.730 | 21,430 | -0.20(-2.03%) |
Sep 19, 2024 | 9.935 | 9.990 | 9.890 | 9.932 | 194,956 | +0.07(+0.73%) |
Sep 18, 2024 | 9.750 | 9.860 | 9.710 | 9.860 | 8,395 | +0.12(+1.23%) |
Sep 17, 2024 | 9.758 | 9.790 | 9.610 | 9.740 | 15,035 | +0.12(+1.25%) |
Sep 16, 2024 | 9.492 | 9.620 | 9.470 | 9.620 | 26,426 | +0.05(+0.52%) |
Sep 13, 2024 | 9.568 | 9.649 | 9.560 | 9.570 | 23,266 | +0.19(+2.03%) |
Sep 12, 2024 | 9.340 | 9.380 | 9.275 | 9.380 | 23,917 | +0.06(+0.64%) |
Sep 11, 2024 | 9.095 | 9.320 | 9.010 | 9.320 | 38,920 | +0.43(+4.84%) |
Sep 10, 2024 | 8.800 | 8.890 | 8.767 | 8.890 | 44,848 | +0.09(+1.02%) |
Sep 09, 2024 | 8.980 | 8.988 | 8.745 | 8.800 | 42,990 | +0.45(+5.39%) |
Sep 06, 2024 | 8.440 | 8.470 | 8.300 | 8.350 | 25,524 | -0.14(-1.65%) |
Sep 05, 2024 | 8.393 | 8.500 | 8.310 | 8.490 | 40,153 | +0.47(+5.86%) |
Sep 04, 2024 | 8.000 | 8.168 | 7.940 | 8.020 | 52,594 | -0.16(-1.93%) |
Sep 03, 2024 | 8.210 | 8.280 | 8.160 | 8.178 | 36,703 | -0.29(-3.45%) |
Aug 30, 2024 | 8.460 | 8.562 | 8.409 | 8.470 | 52,387 | +0.20(+2.42%) |
Aug 29, 2024 | 8.300 | 8.390 | 8.270 | 8.270 | 40,716 | -0.06(-0.72%) |
Aug 28, 2024 | 8.480 | 8.480 | 8.260 | 8.330 | 35,862 | -0.33(-3.78%) |
Aug 27, 2024 | 8.590 | 8.670 | 8.470 | 8.657 | 69,705 | -0.13(-1.52%) |
Aug 26, 2024 | 8.535 | 8.790 | 8.370 | 8.790 | 19,378 | +0.17(+1.97%) |
Aug 23, 2024 | 8.480 | 8.620 | 8.258 | 8.620 | 26,995 | +0.24(+2.86%) |
Aug 22, 2024 | 8.600 | 8.600 | 8.320 | 8.380 | 32,276 | -0.02(-0.24%) |
Aug 21, 2024 | 8.350 | 8.479 | 8.350 | 8.400 | 18,623 | +0.12(+1.45%) |
Aug 20, 2024 | 8.380 | 8.380 | 8.218 | 8.280 | 42,428 | -0.04(-0.48%) |
Aug 19, 2024 | 8.510 | 8.510 | 8.250 | 8.320 | 73,067 | -0.06(-0.72%) |
Aug 16, 2024 | 8.355 | 8.460 | 8.273 | 8.380 | 13,709 | +0.29(+3.58%) |
Aug 15, 2024 | 7.980 | 8.090 | 7.970 | 8.090 | 43,857 | +0.26(+3.32%) |
Aug 14, 2024 | 7.785 | 7.860 | 7.530 | 7.830 | 34,942 | +0.30(+3.98%) |
Aug 13, 2024 | 7.440 | 7.530 | 7.440 | 7.530 | 89,728 | +0.11(+1.48%) |
Aug 12, 2024 | 7.160 | 7.480 | 7.160 | 7.420 | 51,869 | +0.34(+4.80%) |
Aug 09, 2024 | 7.070 | 7.130 | 6.975 | 7.080 | 36,146 | +0.13(+1.87%) |
Aug 08, 2024 | 7.070 | 7.080 | 6.890 | 6.950 | 98,715 | +0.45(+6.92%) |
Aug 07, 2024 | 6.760 | 6.760 | 6.490 | 6.500 | 131,866 | +0.11(+1.72%) |
Aug 06, 2024 | 6.350 | 6.470 | 6.280 | 6.390 | 146,884 | -0.17(-2.59%) |
Aug 05, 2024 | 6.430 | 6.650 | 6.350 | 6.560 | 224,915 | -0.30(-4.37%) |
Aug 02, 2024 | 6.870 | 6.930 | 6.850 | 6.860 | 49,576 | -0.13(-1.86%) |