Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.630 | 9.689 | 9.560 | 9.570 | 114,765 | +0.03(+0.31%) |
Sep 25, 2024 | 9.610 | 9.650 | 9.510 | 9.540 | 112,736 | -0.07(-0.73%) |
Sep 24, 2024 | 9.600 | 9.618 | 9.550 | 9.610 | 135,948 | +0.04(+0.42%) |
Sep 23, 2024 | 9.600 | 9.640 | 9.510 | 9.570 | 156,563 | +0.01(+0.10%) |
Sep 20, 2024 | 9.640 | 9.640 | 9.550 | 9.560 | 85,282 | -0.11(-1.14%) |
Sep 19, 2024 | 9.670 | 9.700 | 9.580 | 9.670 | 115,679 | +0.21(+2.22%) |
Sep 18, 2024 | 9.470 | 9.639 | 9.390 | 9.460 | 116,838 | -0.01(-0.11%) |
Sep 17, 2024 | 9.470 | 9.570 | 9.400 | 9.470 | 78,672 | +0.08(+0.85%) |
Sep 16, 2024 | 9.390 | 9.410 | 9.335 | 9.390 | 58,431 | +0.01(+0.11%) |
Sep 13, 2024 | 9.290 | 9.435 | 9.270 | 9.380 | 75,492 | +0.01(+0.11%) |
Sep 12, 2024 | 9.320 | 9.460 | 9.270 | 9.370 | 80,760 | +0.08(+0.86%) |
Sep 11, 2024 | 9.200 | 9.290 | 9.100 | 9.290 | 61,419 | +0.09(+0.98%) |
Sep 10, 2024 | 9.190 | 9.220 | 9.105 | 9.200 | 50,688 | +0.01(+0.11%) |
Sep 09, 2024 | 9.240 | 9.290 | 9.190 | 9.190 | 111,929 | -0.03(-0.33%) |
Sep 06, 2024 | 9.350 | 9.410 | 9.160 | 9.220 | 69,535 | -0.13(-1.41%) |
Sep 05, 2024 | 9.470 | 9.570 | 9.330 | 9.352 | 80,760 | -0.11(-1.14%) |
Sep 04, 2024 | 9.440 | 9.520 | 9.380 | 9.460 | 100,995 | +0.00(+0.00%) |
Sep 03, 2024 | 9.700 | 9.745 | 9.460 | 9.460 | 111,327 | -0.33(-3.37%) |
Aug 30, 2024 | 9.820 | 9.845 | 9.710 | 9.790 | 111,228 | -0.01(-0.10%) |
Aug 29, 2024 | 9.700 | 9.830 | 9.690 | 9.800 | 185,663 | +0.13(+1.34%) |
Aug 28, 2024 | 9.760 | 9.780 | 9.620 | 9.670 | 92,896 | -0.13(-1.33%) |
Aug 27, 2024 | 9.800 | 9.857 | 9.750 | 9.800 | 59,330 | -0.04(-0.41%) |
Aug 26, 2024 | 9.890 | 9.910 | 9.820 | 9.840 | 62,342 | +0.04(+0.41%) |
Aug 23, 2024 | 9.590 | 9.820 | 9.590 | 9.800 | 103,081 | +0.27(+2.83%) |
Aug 22, 2024 | 9.680 | 9.680 | 9.530 | 9.530 | 80,276 | -0.13(-1.35%) |
Aug 21, 2024 | 9.540 | 9.670 | 9.540 | 9.660 | 65,655 | +0.13(+1.36%) |
Aug 20, 2024 | 9.610 | 9.690 | 9.520 | 9.530 | 92,486 | -0.09(-0.94%) |
Aug 19, 2024 | 9.580 | 9.650 | 9.500 | 9.620 | 89,842 | +0.03(+0.31%) |
Aug 16, 2024 | 9.500 | 9.590 | 9.500 | 9.590 | 39,136 | +0.09(+0.95%) |
Aug 15, 2024 | 9.380 | 9.560 | 9.380 | 9.500 | 38,545 | +0.22(+2.37%) |
Aug 14, 2024 | 9.350 | 9.350 | 9.250 | 9.280 | 87,256 | -0.07(-0.75%) |
Aug 13, 2024 | 9.310 | 9.350 | 9.230 | 9.350 | 59,046 | +0.14(+1.52%) |
Aug 12, 2024 | 9.270 | 9.320 | 9.190 | 9.210 | 58,038 | -0.07(-0.75%) |
Aug 09, 2024 | 9.270 | 9.310 | 9.210 | 9.280 | 76,243 | +0.02(+0.22%) |
Aug 08, 2024 | 9.080 | 9.270 | 9.080 | 9.260 | 94,637 | +0.23(+2.55%) |
Aug 07, 2024 | 9.170 | 9.260 | 9.010 | 9.030 | 103,111 | -0.06(-0.66%) |
Aug 06, 2024 | 8.980 | 9.130 | 8.970 | 9.090 | 92,332 | +0.11(+1.22%) |
Aug 05, 2024 | 8.900 | 9.055 | 8.830 | 8.980 | 165,791 | -0.34(-3.65%) |
Aug 02, 2024 | 9.380 | 9.392 | 9.210 | 9.320 | 130,527 | -0.37(-3.82%) |
Aug 01, 2024 | 9.990 | 9.990 | 9.586 | 9.690 | 122,766 | -0.24(-2.42%) |
Jul 31, 2024 | 9.780 | 10.00 | 9.780 | 9.930 | 126,931 | +0.17(+1.74%) |
Jul 30, 2024 | 9.890 | 9.926 | 9.680 | 9.760 | 117,246 | -0.08(-0.81%) |
Jul 29, 2024 | 9.930 | 9.970 | 9.830 | 9.840 | 94,544 | -0.03(-0.30%) |
Jul 26, 2024 | 9.890 | 9.940 | 9.830 | 9.870 | 106,432 | +0.03(+0.30%) |
Jul 25, 2024 | 9.750 | 9.910 | 9.750 | 9.840 | 96,062 | +0.11(+1.13%) |
Jul 24, 2024 | 10.05 | 10.05 | 9.730 | 9.730 | 76,607 | -0.34(-3.38%) |
Jul 23, 2024 | 9.970 | 10.11 | 9.940 | 10.07 | 93,123 | +0.09(+0.90%) |
Jul 22, 2024 | 9.710 | 9.990 | 9.680 | 9.980 | 187,003 | +0.28(+2.89%) |
Jul 19, 2024 | 9.690 | 9.756 | 9.660 | 9.700 | 44,921 | -0.02(-0.21%) |
Jul 18, 2024 | 9.940 | 9.980 | 9.720 | 9.720 | 90,681 | -0.26(-2.61%) |
Jul 17, 2024 | 10.01 | 10.08 | 9.930 | 9.980 | 115,988 | -0.10(-0.99%) |
Jul 16, 2024 | 9.740 | 10.10 | 9.740 | 10.08 | 171,188 | +0.37(+3.81%) |
Jul 15, 2024 | 9.600 | 9.780 | 9.540 | 9.710 | 180,388 | +0.16(+1.68%) |
Jul 12, 2024 | 9.530 | 9.670 | 9.520 | 9.550 | 127,556 | +0.06(+0.63%) |
Jul 11, 2024 | 9.320 | 9.510 | 9.320 | 9.490 | 164,759 | +0.25(+2.71%) |
Jul 10, 2024 | 9.200 | 9.240 | 9.200 | 9.240 | 72,365 | +0.03(+0.33%) |
Jul 09, 2024 | 9.230 | 9.250 | 9.168 | 9.210 | 140,019 | -0.03(-0.32%) |
Jul 08, 2024 | 9.220 | 9.250 | 9.150 | 9.240 | 90,988 | +0.04(+0.43%) |
Jul 05, 2024 | 9.240 | 9.249 | 9.150 | 9.200 | 51,146 | -0.06(-0.65%) |
Jul 03, 2024 | 9.200 | 9.290 | 9.200 | 9.260 | 62,557 | +0.05(+0.54%) |
Jul 02, 2024 | 9.090 | 9.210 | 9.090 | 9.210 | 52,728 | +0.09(+0.99%) |