Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.770 | 9.830 | 9.630 | 9.760 | 623,053 | -0.05(-0.51%) |
Oct 17, 2024 | 9.700 | 9.825 | 9.665 | 9.810 | 1,236,299 | +0.13(+1.34%) |
Oct 16, 2024 | 9.650 | 9.755 | 9.610 | 9.680 | 846,131 | +0.12(+1.26%) |
Oct 15, 2024 | 9.590 | 9.710 | 9.410 | 9.560 | 1,549,132 | -0.40(-4.02%) |
Oct 14, 2024 | 10.06 | 10.06 | 9.900 | 9.960 | 998,680 | -0.24(-2.35%) |
Oct 11, 2024 | 10.02 | 10.23 | 9.970 | 10.20 | 811,551 | +0.11(+1.09%) |
Oct 10, 2024 | 10.00 | 10.12 | 9.870 | 10.09 | 1,129,187 | +0.14(+1.41%) |
Oct 09, 2024 | 10.02 | 10.04 | 9.860 | 9.950 | 862,659 | -0.17(-1.68%) |
Oct 08, 2024 | 10.21 | 10.22 | 9.970 | 10.12 | 760,761 | -0.32(-3.07%) |
Oct 07, 2024 | 10.37 | 10.52 | 10.36 | 10.44 | 1,053,052 | +0.13(+1.26%) |
Oct 04, 2024 | 10.46 | 10.56 | 10.12 | 10.31 | 1,777,791 | -0.15(-1.43%) |
Oct 03, 2024 | 10.17 | 10.48 | 10.10 | 10.46 | 1,743,012 | +0.30(+2.95%) |
Oct 02, 2024 | 10.27 | 10.32 | 9.955 | 10.16 | 1,015,941 | +0.12(+1.20%) |
Oct 01, 2024 | 9.660 | 10.10 | 9.610 | 10.04 | 1,324,621 | +0.27(+2.76%) |
Sep 30, 2024 | 9.570 | 9.840 | 9.570 | 9.770 | 906,491 | +0.15(+1.56%) |
Sep 27, 2024 | 9.650 | 9.695 | 9.520 | 9.620 | 755,807 | +0.17(+1.79%) |
Sep 26, 2024 | 9.471 | 9.605 | 9.382 | 9.451 | 1,727,770 | -0.22(-2.25%) |
Sep 25, 2024 | 9.857 | 9.917 | 9.569 | 9.669 | 1,288,036 | -0.21(-2.11%) |
Sep 24, 2024 | 9.966 | 10.05 | 9.852 | 9.877 | 1,181,949 | +0.11(+1.12%) |
Sep 23, 2024 | 9.679 | 9.976 | 9.639 | 9.768 | 874,262 | +0.14(+1.44%) |
Sep 20, 2024 | 9.392 | 9.679 | 9.312 | 9.629 | 1,322,858 | +0.11(+1.14%) |
Sep 19, 2024 | 9.659 | 9.728 | 9.510 | 9.520 | 1,124,525 | +0.10(+1.05%) |
Sep 18, 2024 | 9.431 | 9.659 | 9.392 | 9.421 | 1,283,800 | -0.05(-0.52%) |
Sep 17, 2024 | 9.283 | 9.515 | 9.263 | 9.471 | 864,859 | +0.17(+1.81%) |
Sep 16, 2024 | 9.273 | 9.352 | 9.169 | 9.302 | 855,672 | +0.17(+1.84%) |
Sep 13, 2024 | 9.203 | 9.392 | 9.075 | 9.134 | 1,001,300 | +0.02(+0.22%) |
Sep 12, 2024 | 9.114 | 9.188 | 8.946 | 9.114 | 1,061,542 | +0.05(+0.55%) |
Sep 11, 2024 | 8.916 | 9.084 | 8.728 | 9.065 | 993,495 | +0.21(+2.35%) |
Sep 10, 2024 | 8.946 | 8.975 | 8.639 | 8.857 | 2,212,884 | -0.10(-1.11%) |
Sep 09, 2024 | 9.084 | 9.174 | 8.936 | 8.956 | 979,473 | -0.13(-1.42%) |
Sep 06, 2024 | 9.292 | 9.411 | 9.055 | 9.084 | 841,431 | -0.24(-2.55%) |
Sep 05, 2024 | 9.610 | 9.610 | 9.312 | 9.322 | 654,683 | -0.13(-1.36%) |
Sep 04, 2024 | 9.510 | 9.654 | 9.416 | 9.451 | 939,197 | -0.11(-1.14%) |
Sep 03, 2024 | 9.927 | 9.961 | 9.530 | 9.560 | 1,407,143 | -0.62(-6.13%) |
Aug 30, 2024 | 10.07 | 10.21 | 9.936 | 10.18 | 1,194,925 | -0.03(-0.29%) |
Aug 29, 2024 | 10.10 | 10.30 | 10.10 | 10.21 | 829,200 | +0.17(+1.68%) |
Aug 28, 2024 | 10.03 | 10.11 | 9.966 | 10.05 | 640,313 | -0.03(-0.29%) |
Aug 27, 2024 | 10.18 | 10.21 | 10.03 | 10.08 | 612,692 | -0.18(-1.74%) |
Aug 26, 2024 | 10.34 | 10.39 | 10.12 | 10.25 | 1,021,555 | +0.13(+1.27%) |
Aug 23, 2024 | 9.966 | 10.17 | 9.951 | 10.12 | 1,225,148 | +0.25(+2.51%) |
Aug 22, 2024 | 9.907 | 10.01 | 9.847 | 9.877 | 635,446 | -0.05(-0.50%) |
Aug 21, 2024 | 9.996 | 10.04 | 9.837 | 9.927 | 596,013 | +0.01(+0.10%) |
Aug 20, 2024 | 10.10 | 10.11 | 9.877 | 9.917 | 692,106 | -0.21(-2.06%) |
Aug 19, 2024 | 10.12 | 10.31 | 10.10 | 10.12 | 1,213,071 | +0.02(+0.20%) |
Aug 16, 2024 | 10.09 | 10.24 | 10.05 | 10.10 | 1,088,896 | -0.09(-0.88%) |
Aug 15, 2024 | 10.09 | 10.33 | 10.09 | 10.19 | 898,607 | +0.15(+1.48%) |
Aug 14, 2024 | 10.12 | 10.17 | 9.996 | 10.05 | 726,734 | -0.04(-0.39%) |
Aug 13, 2024 | 10.09 | 10.11 | 9.956 | 10.09 | 720,802 | -0.04(-0.39%) |
Aug 12, 2024 | 9.877 | 10.19 | 9.877 | 10.12 | 1,140,629 | +0.31(+3.13%) |
Aug 09, 2024 | 9.827 | 9.837 | 9.699 | 9.818 | 945,088 | -0.01(-0.10%) |
Aug 08, 2024 | 9.590 | 9.917 | 9.590 | 9.827 | 1,400,840 | +0.35(+3.66%) |
Aug 07, 2024 | 9.639 | 9.758 | 9.481 | 9.481 | 1,539,818 | +0.08(+0.84%) |
Aug 06, 2024 | 9.223 | 9.629 | 9.184 | 9.401 | 1,635,690 | +0.22(+2.37%) |
Aug 05, 2024 | 8.827 | 9.233 | 8.624 | 9.184 | 1,563,025 | -0.15(-1.59%) |
Aug 02, 2024 | 9.728 | 9.837 | 9.273 | 9.332 | 2,495,637 | -0.55(-5.61%) |