Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.00 | 10.15 | 9.982 | 10.12 | 89,952 | +0.12(+1.20%) |
Sep 25, 2024 | 9.980 | 10.00 | 9.920 | 10.00 | 54,622 | +0.04(+0.40%) |
Sep 24, 2024 | 9.920 | 9.980 | 9.880 | 9.960 | 68,785 | +0.09(+0.91%) |
Sep 23, 2024 | 9.950 | 9.960 | 9.860 | 9.870 | 65,816 | -0.03(-0.30%) |
Sep 20, 2024 | 9.950 | 9.980 | 9.875 | 9.900 | 68,263 | +0.00(+0.00%) |
Sep 19, 2024 | 9.920 | 9.980 | 9.900 | 9.900 | 50,226 | +0.03(+0.30%) |
Sep 18, 2024 | 9.910 | 9.970 | 9.870 | 9.870 | 65,913 | +0.02(+0.25%) |
Sep 17, 2024 | 9.840 | 10.00 | 9.840 | 9.845 | 76,036 | +0.03(+0.25%) |
Sep 16, 2024 | 9.860 | 9.905 | 9.807 | 9.820 | 79,200 | -0.02(-0.20%) |
Sep 13, 2024 | 9.800 | 9.860 | 9.760 | 9.840 | 87,847 | +0.05(+0.51%) |
Sep 12, 2024 | 9.710 | 9.790 | 9.710 | 9.790 | 87,554 | +0.06(+0.62%) |
Sep 11, 2024 | 9.600 | 9.730 | 9.586 | 9.730 | 67,055 | +0.14(+1.46%) |
Sep 10, 2024 | 9.550 | 9.590 | 9.530 | 9.590 | 51,374 | +0.05(+0.52%) |
Sep 09, 2024 | 9.540 | 9.550 | 9.500 | 9.540 | 66,890 | +0.04(+0.42%) |
Sep 06, 2024 | 9.540 | 9.550 | 9.490 | 9.500 | 95,767 | -0.01(-0.11%) |
Sep 05, 2024 | 9.510 | 9.540 | 9.460 | 9.510 | 86,920 | +0.00(+0.00%) |
Sep 04, 2024 | 9.460 | 9.510 | 9.400 | 9.510 | 88,729 | +0.09(+0.96%) |
Sep 03, 2024 | 9.460 | 9.500 | 9.415 | 9.420 | 68,107 | -0.01(-0.11%) |
Aug 30, 2024 | 9.450 | 9.476 | 9.400 | 9.430 | 52,035 | -0.01(-0.11%) |
Aug 29, 2024 | 9.440 | 9.460 | 9.410 | 9.440 | 85,732 | +0.05(+0.59%) |
Aug 28, 2024 | 9.480 | 9.480 | 9.360 | 9.385 | 78,324 | -0.05(-0.58%) |
Aug 27, 2024 | 9.500 | 9.500 | 9.420 | 9.440 | 73,066 | -0.07(-0.74%) |
Aug 26, 2024 | 9.540 | 9.540 | 9.450 | 9.510 | 76,542 | -0.01(-0.11%) |
Aug 23, 2024 | 9.450 | 9.530 | 9.405 | 9.520 | 79,462 | +0.12(+1.33%) |
Aug 22, 2024 | 9.450 | 9.450 | 9.360 | 9.395 | 79,797 | -0.05(-0.58%) |
Aug 21, 2024 | 9.540 | 9.540 | 9.410 | 9.450 | 61,744 | -0.04(-0.43%) |
Aug 20, 2024 | 9.490 | 9.510 | 9.460 | 9.491 | 35,532 | +0.01(+0.12%) |
Aug 19, 2024 | 9.480 | 9.500 | 9.429 | 9.480 | 51,502 | -0.03(-0.32%) |
Aug 16, 2024 | 9.510 | 9.520 | 9.440 | 9.510 | 37,597 | +0.02(+0.16%) |
Aug 15, 2024 | 9.450 | 9.500 | 9.410 | 9.495 | 106,994 | +0.02(+0.21%) |
Aug 14, 2024 | 9.390 | 9.480 | 9.385 | 9.475 | 49,207 | +0.09(+0.96%) |
Aug 13, 2024 | 9.350 | 9.420 | 9.350 | 9.385 | 46,980 | +0.06(+0.70%) |
Aug 12, 2024 | 9.250 | 9.350 | 9.250 | 9.320 | 37,753 | +0.06(+0.62%) |
Aug 09, 2024 | 9.358 | 9.358 | 9.248 | 9.263 | 50,813 | -0.05(-0.59%) |
Aug 08, 2024 | 9.348 | 9.417 | 9.278 | 9.318 | 106,428 | -0.06(-0.64%) |
Aug 07, 2024 | 9.298 | 9.527 | 9.298 | 9.377 | 159,803 | +0.13(+1.40%) |
Aug 06, 2024 | 9.218 | 9.288 | 9.213 | 9.248 | 68,242 | +0.07(+0.76%) |
Aug 05, 2024 | 9.338 | 9.381 | 9.168 | 9.178 | 128,358 | -0.23(-2.43%) |
Aug 02, 2024 | 9.278 | 9.407 | 9.258 | 9.407 | 160,251 | +0.15(+1.61%) |
Aug 01, 2024 | 9.198 | 9.308 | 9.198 | 9.258 | 128,883 | +0.06(+0.65%) |
Jul 31, 2024 | 9.178 | 9.218 | 9.168 | 9.198 | 52,196 | +0.04(+0.43%) |
Jul 30, 2024 | 9.238 | 9.238 | 9.158 | 9.158 | 50,822 | -0.05(-0.54%) |
Jul 29, 2024 | 9.198 | 9.228 | 9.168 | 9.208 | 81,702 | +0.02(+0.22%) |
Jul 26, 2024 | 9.178 | 9.221 | 9.129 | 9.188 | 57,566 | +0.02(+0.22%) |
Jul 25, 2024 | 9.308 | 9.308 | 9.158 | 9.168 | 128,395 | -0.08(-0.86%) |
Jul 24, 2024 | 9.338 | 9.338 | 9.129 | 9.248 | 48,414 | -0.09(-0.96%) |
Jul 23, 2024 | 9.248 | 9.358 | 9.175 | 9.338 | 82,566 | +0.13(+1.41%) |
Jul 22, 2024 | 9.188 | 9.238 | 9.109 | 9.208 | 114,189 | +0.02(+0.22%) |
Jul 19, 2024 | 9.238 | 9.238 | 9.168 | 9.188 | 31,916 | -0.06(-0.64%) |
Jul 18, 2024 | 9.258 | 9.280 | 9.198 | 9.248 | 42,894 | -0.00(-0.00%) |
Jul 17, 2024 | 9.348 | 9.387 | 9.248 | 9.248 | 58,592 | -0.14(-1.48%) |
Jul 16, 2024 | 9.308 | 9.387 | 9.293 | 9.387 | 50,034 | +0.06(+0.64%) |
Jul 15, 2024 | 9.308 | 9.351 | 9.278 | 9.328 | 78,393 | +0.02(+0.21%) |
Jul 12, 2024 | 9.238 | 9.328 | 9.238 | 9.308 | 42,303 | +0.04(+0.43%) |
Jul 11, 2024 | 9.238 | 9.308 | 9.188 | 9.268 | 65,271 | +0.07(+0.78%) |
Jul 10, 2024 | 9.147 | 9.226 | 9.137 | 9.196 | 66,562 | +0.05(+0.54%) |
Jul 09, 2024 | 9.137 | 9.196 | 9.117 | 9.147 | 43,691 | -0.02(-0.22%) |
Jul 08, 2024 | 9.157 | 9.206 | 9.137 | 9.167 | 68,381 | +0.02(+0.22%) |
Jul 05, 2024 | 9.236 | 9.236 | 9.147 | 9.147 | 49,654 | -0.02(-0.27%) |
Jul 03, 2024 | 9.196 | 9.196 | 9.117 | 9.172 | 21,997 | +0.03(+0.38%) |
Jul 02, 2024 | 9.028 | 9.167 | 9.028 | 9.137 | 100,836 | +0.15(+1.65%) |