Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 9.940 | 9.950 | 9.860 | 9.870 | 222,158 | -0.06(-0.60%) |
Sep 20, 2024 | 9.960 | 9.985 | 9.930 | 9.930 | 50,501 | -0.03(-0.30%) |
Sep 19, 2024 | 10.03 | 10.04 | 9.920 | 9.960 | 171,208 | -0.09(-0.90%) |
Sep 18, 2024 | 10.05 | 10.09 | 10.02 | 10.05 | 203,472 | +0.03(+0.30%) |
Sep 17, 2024 | 10.01 | 10.05 | 9.970 | 10.02 | 265,223 | +0.03(+0.30%) |
Sep 16, 2024 | 9.990 | 10.01 | 9.970 | 9.990 | 76,070 | +0.00(+0.00%) |
Sep 13, 2024 | 10.01 | 10.03 | 9.970 | 9.990 | 93,381 | -0.01(-0.10%) |
Sep 12, 2024 | 9.980 | 10.01 | 9.960 | 10.00 | 175,899 | +0.03(+0.30%) |
Sep 11, 2024 | 9.910 | 9.990 | 9.890 | 9.970 | 158,287 | +0.06(+0.61%) |
Sep 10, 2024 | 9.880 | 9.920 | 9.810 | 9.910 | 45,221 | +0.06(+0.61%) |
Sep 09, 2024 | 9.920 | 9.920 | 9.830 | 9.850 | 73,440 | -0.04(-0.35%) |
Sep 06, 2024 | 9.850 | 9.910 | 9.825 | 9.885 | 222,767 | +0.04(+0.46%) |
Sep 05, 2024 | 9.800 | 9.840 | 9.785 | 9.840 | 160,305 | +0.05(+0.51%) |
Sep 04, 2024 | 9.770 | 9.850 | 9.750 | 9.790 | 221,065 | +0.00(+0.00%) |
Sep 03, 2024 | 9.770 | 9.790 | 9.770 | 9.790 | 73,075 | +0.05(+0.51%) |
Aug 30, 2024 | 9.750 | 9.755 | 9.720 | 9.740 | 79,259 | +0.00(+0.00%) |
Aug 29, 2024 | 9.740 | 9.740 | 9.700 | 9.740 | 546,985 | +0.02(+0.21%) |
Aug 28, 2024 | 9.740 | 9.770 | 9.700 | 9.720 | 3,675,740 | -0.02(-0.21%) |
Aug 27, 2024 | 9.730 | 9.750 | 9.720 | 9.740 | 124,589 | -0.02(-0.20%) |
Aug 26, 2024 | 9.770 | 9.800 | 9.730 | 9.760 | 134,669 | -0.00(-0.03%) |
Aug 23, 2024 | 9.750 | 9.780 | 9.729 | 9.763 | 90,365 | +0.03(+0.28%) |
Aug 22, 2024 | 9.740 | 9.740 | 9.720 | 9.735 | 48,706 | -0.01(-0.05%) |
Aug 21, 2024 | 9.720 | 9.740 | 9.700 | 9.740 | 63,221 | +0.02(+0.21%) |
Aug 20, 2024 | 9.710 | 9.720 | 9.680 | 9.720 | 101,805 | +0.04(+0.41%) |
Aug 19, 2024 | 9.730 | 9.730 | 9.610 | 9.680 | 189,683 | -0.02(-0.20%) |
Aug 16, 2024 | 9.719 | 9.719 | 9.699 | 9.699 | 136,872 | +0.02(+0.21%) |
Aug 15, 2024 | 9.679 | 9.709 | 9.659 | 9.679 | 126,761 | -0.03(-0.36%) |
Aug 14, 2024 | 9.729 | 9.738 | 9.679 | 9.714 | 172,303 | -0.01(-0.15%) |
Aug 13, 2024 | 9.689 | 9.749 | 9.669 | 9.729 | 140,278 | +0.05(+0.51%) |
Aug 12, 2024 | 9.669 | 9.699 | 9.639 | 9.679 | 90,119 | -0.01(-0.10%) |
Aug 09, 2024 | 9.719 | 9.719 | 9.654 | 9.689 | 94,062 | +0.02(+0.21%) |
Aug 08, 2024 | 9.709 | 9.709 | 9.643 | 9.669 | 63,674 | -0.04(-0.41%) |
Aug 07, 2024 | 9.699 | 9.729 | 9.649 | 9.709 | 42,939 | +0.05(+0.57%) |
Aug 06, 2024 | 9.689 | 9.739 | 9.639 | 9.654 | 70,673 | -0.00(-0.05%) |
Aug 05, 2024 | 9.759 | 9.759 | 9.649 | 9.659 | 85,445 | -0.10(-1.02%) |
Aug 02, 2024 | 9.759 | 9.759 | 9.719 | 9.759 | 73,285 | +0.06(+0.61%) |
Aug 01, 2024 | 9.659 | 9.759 | 9.659 | 9.699 | 73,129 | +0.06(+0.62%) |
Jul 31, 2024 | 9.669 | 9.709 | 9.590 | 9.639 | 54,678 | +0.00(+0.00%) |
Jul 30, 2024 | 9.669 | 9.679 | 9.600 | 9.639 | 66,058 | -0.02(-0.21%) |
Jul 29, 2024 | 9.620 | 9.669 | 9.590 | 9.659 | 128,155 | +0.06(+0.62%) |
Jul 26, 2024 | 9.540 | 9.610 | 9.540 | 9.600 | 55,371 | +0.06(+0.62%) |
Jul 25, 2024 | 9.570 | 9.570 | 9.530 | 9.540 | 50,261 | +0.02(+0.21%) |
Jul 24, 2024 | 9.490 | 9.540 | 9.490 | 9.520 | 140,000 | +0.00(+0.00%) |
Jul 23, 2024 | 9.530 | 9.540 | 9.500 | 9.520 | 83,356 | +0.00(+0.00%) |
Jul 22, 2024 | 9.520 | 9.525 | 9.490 | 9.520 | 124,099 | +0.03(+0.31%) |
Jul 19, 2024 | 9.520 | 9.526 | 9.490 | 9.490 | 68,635 | +0.00(+0.00%) |
Jul 18, 2024 | 9.520 | 9.520 | 9.480 | 9.490 | 137,587 | +0.00(+0.01%) |
Jul 17, 2024 | 9.558 | 9.573 | 9.489 | 9.489 | 285,976 | -0.09(-0.93%) |
Jul 16, 2024 | 9.598 | 9.598 | 9.568 | 9.578 | 79,961 | +0.01(+0.09%) |
Jul 15, 2024 | 9.529 | 9.578 | 9.529 | 9.569 | 97,784 | +0.02(+0.22%) |
Jul 12, 2024 | 9.499 | 9.549 | 9.499 | 9.549 | 65,958 | +0.04(+0.42%) |
Jul 11, 2024 | 9.470 | 9.529 | 9.460 | 9.509 | 79,767 | +0.05(+0.52%) |
Jul 10, 2024 | 9.460 | 9.479 | 9.410 | 9.460 | 73,633 | +0.03(+0.31%) |
Jul 09, 2024 | 9.430 | 9.499 | 9.420 | 9.430 | 67,079 | +0.00(+0.00%) |
Jul 08, 2024 | 9.440 | 9.465 | 9.425 | 9.430 | 159,730 | -0.04(-0.42%) |
Jul 05, 2024 | 9.420 | 9.499 | 9.410 | 9.470 | 70,704 | +0.05(+0.52%) |
Jul 03, 2024 | 9.361 | 9.420 | 9.361 | 9.420 | 52,055 | +0.04(+0.42%) |
Jul 02, 2024 | 9.410 | 9.410 | 9.361 | 9.381 | 105,784 | +0.02(+0.21%) |