Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.991 | 10.05 | 9.991 | 9.991 | 717 | -0.06(-0.60%) |
Sep 26, 2024 | 9.980 | 10.08 | 9.950 | 10.05 | 3,044 | +0.16(+1.60%) |
Sep 25, 2024 | 9.890 | 9.960 | 9.880 | 9.892 | 4,849 | -0.03(-0.26%) |
Sep 24, 2024 | 9.880 | 9.940 | 9.810 | 9.918 | 4,947 | +0.02(+0.23%) |
Sep 23, 2024 | 9.900 | 9.900 | 9.895 | 9.895 | 752 | +0.02(+0.15%) |
Sep 20, 2024 | 9.880 | 9.900 | 9.821 | 9.880 | 3,110 | -0.10(-1.00%) |
Sep 19, 2024 | 10.01 | 10.05 | 9.980 | 9.980 | 4,660 | +0.06(+0.65%) |
Sep 18, 2024 | 9.800 | 10.02 | 9.800 | 9.915 | 15,859 | +0.05(+0.50%) |
Sep 17, 2024 | 9.870 | 9.900 | 9.858 | 9.866 | 14,921 | -0.03(-0.26%) |
Sep 16, 2024 | 9.870 | 9.930 | 9.850 | 9.891 | 2,917 | +0.01(+0.05%) |
Sep 13, 2024 | 9.870 | 9.920 | 9.864 | 9.886 | 3,455 | +0.05(+0.50%) |
Sep 12, 2024 | 9.695 | 9.860 | 9.695 | 9.836 | 15,694 | +0.14(+1.47%) |
Sep 11, 2024 | 9.590 | 9.730 | 9.590 | 9.694 | 2,983 | +0.14(+1.48%) |
Sep 10, 2024 | 9.600 | 9.600 | 9.505 | 9.552 | 1,517 | -0.11(-1.16%) |
Sep 09, 2024 | 9.620 | 9.664 | 9.616 | 9.664 | 2,946 | +0.10(+1.04%) |
Sep 06, 2024 | 9.730 | 9.730 | 9.565 | 9.565 | 2,494 | -0.17(-1.75%) |
Sep 05, 2024 | 9.696 | 9.740 | 9.690 | 9.736 | 3,100 | -0.01(-0.15%) |
Sep 04, 2024 | 9.706 | 9.750 | 9.706 | 9.750 | 1,382 | -0.03(-0.34%) |
Sep 03, 2024 | 9.912 | 10.11 | 9.783 | 9.783 | 4,547 | -0.32(-3.14%) |
Aug 30, 2024 | 9.990 | 10.10 | 9.920 | 10.10 | 3,519 | +0.09(+0.94%) |
Aug 29, 2024 | 9.946 | 10.04 | 9.946 | 10.01 | 2,015 | +0.11(+1.11%) |
Aug 28, 2024 | 9.915 | 9.915 | 9.896 | 9.896 | 514 | -0.08(-0.80%) |
Aug 27, 2024 | 9.911 | 10.00 | 9.911 | 9.976 | 8,058 | +0.09(+0.86%) |
Aug 26, 2024 | 9.920 | 9.921 | 9.890 | 9.890 | 3,354 | -0.05(-0.50%) |
Aug 23, 2024 | 9.925 | 9.945 | 9.925 | 9.940 | 1,416 | +0.07(+0.75%) |
Aug 22, 2024 | 9.930 | 9.950 | 9.866 | 9.866 | 1,392 | -0.05(-0.53%) |
Aug 21, 2024 | 9.865 | 9.919 | 9.865 | 9.919 | 995 | +0.06(+0.57%) |
Aug 20, 2024 | 9.800 | 10.07 | 9.800 | 9.863 | 4,116 | -0.02(-0.23%) |
Aug 19, 2024 | 9.880 | 9.890 | 9.875 | 9.886 | 6,930 | +0.09(+0.87%) |
Aug 16, 2024 | 9.780 | 9.870 | 9.780 | 9.800 | 7,034 | +0.02(+0.16%) |
Aug 15, 2024 | 9.700 | 9.790 | 9.700 | 9.785 | 9,324 | +0.19(+1.98%) |
Aug 14, 2024 | 9.585 | 9.610 | 9.560 | 9.595 | 9,325 | +0.01(+0.11%) |
Aug 13, 2024 | 9.560 | 9.600 | 9.540 | 9.585 | 7,301 | +0.16(+1.67%) |
Aug 12, 2024 | 9.415 | 9.480 | 9.412 | 9.427 | 5,185 | -0.07(-0.72%) |
Aug 09, 2024 | 9.440 | 9.496 | 9.432 | 9.496 | 8,902 | +0.03(+0.37%) |
Aug 08, 2024 | 9.330 | 9.500 | 9.316 | 9.461 | 17,737 | +0.21(+2.27%) |
Aug 07, 2024 | 9.360 | 9.420 | 9.251 | 9.251 | 3,151 | -0.01(-0.15%) |
Aug 06, 2024 | 9.300 | 9.330 | 9.265 | 9.265 | 1,328 | -0.00(-0.05%) |
Aug 05, 2024 | 9.150 | 9.270 | 9.150 | 9.270 | 604 | -0.13(-1.38%) |
Aug 02, 2024 | 9.390 | 9.630 | 9.390 | 9.400 | 2,876 | -0.16(-1.68%) |
Aug 01, 2024 | 9.540 | 9.610 | 9.509 | 9.560 | 7,582 | -0.18(-1.90%) |
Jul 31, 2024 | 9.785 | 9.790 | 9.720 | 9.745 | 14,362 | +0.12(+1.27%) |
Jul 30, 2024 | 9.630 | 9.640 | 9.566 | 9.623 | 8,798 | +0.02(+0.21%) |
Jul 29, 2024 | 9.600 | 9.602 | 9.590 | 9.602 | 2,145 | -0.04(-0.44%) |
Jul 26, 2024 | 9.570 | 9.645 | 9.570 | 9.645 | 25,819 | +0.18(+1.90%) |
Jul 25, 2024 | 9.440 | 9.580 | 9.440 | 9.465 | 4,243 | -0.07(-0.69%) |
Jul 24, 2024 | 9.562 | 9.810 | 9.520 | 9.530 | 23,396 | -0.13(-1.39%) |
Jul 23, 2024 | 9.680 | 9.840 | 9.650 | 9.665 | 8,712 | +0.01(+0.15%) |
Jul 22, 2024 | 9.595 | 9.650 | 9.595 | 9.650 | 710 | +0.10(+1.10%) |
Jul 19, 2024 | 9.575 | 9.575 | 9.540 | 9.546 | 430 | -0.09(-0.93%) |
Jul 18, 2024 | 9.770 | 9.770 | 9.635 | 9.635 | 8,466 | -0.09(-0.93%) |
Jul 17, 2024 | 9.770 | 9.770 | 9.725 | 9.725 | 1,241 | -0.23(-2.31%) |
Jul 16, 2024 | 9.880 | 9.955 | 9.853 | 9.955 | 1,826 | +0.11(+1.12%) |
Jul 15, 2024 | 9.880 | 9.880 | 9.842 | 9.845 | 6,901 | -0.09(-0.87%) |
Jul 12, 2024 | 9.882 | 9.931 | 9.882 | 9.931 | 2,141 | +0.13(+1.28%) |
Jul 11, 2024 | 9.810 | 9.850 | 9.790 | 9.806 | 10,491 | +0.07(+0.73%) |
Jul 10, 2024 | 9.660 | 9.735 | 9.660 | 9.735 | 750 | +0.06(+0.67%) |
Jul 09, 2024 | 9.650 | 9.680 | 9.650 | 9.670 | 2,990 | -0.04(-0.46%) |
Jul 08, 2024 | 9.748 | 9.760 | 9.715 | 9.715 | 4,849 | -0.08(-0.77%) |
Jul 05, 2024 | 9.750 | 9.799 | 9.720 | 9.790 | 3,960 | +0.09(+0.88%) |
Jul 03, 2024 | 9.705 | 9.705 | 9.705 | 9.705 | 100 | +0.09(+0.94%) |
Jul 02, 2024 | 9.555 | 9.620 | 9.555 | 9.615 | 2,918 | +0.03(+0.28%) |