Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.37 | 10.42 | 10.29 | 10.42 | 564,943 | +0.23(+2.26%) |
Oct 17, 2024 | 10.15 | 10.23 | 10.10 | 10.19 | 214,808 | +0.08(+0.79%) |
Oct 16, 2024 | 10.10 | 10.12 | 10.01 | 10.11 | 153,886 | +0.15(+1.51%) |
Oct 15, 2024 | 9.990 | 10.03 | 9.890 | 9.960 | 132,156 | -0.21(-2.06%) |
Oct 14, 2024 | 10.11 | 10.19 | 10.00 | 10.17 | 151,176 | -0.08(-0.78%) |
Oct 11, 2024 | 10.20 | 10.27 | 10.13 | 10.25 | 175,767 | +0.08(+0.79%) |
Oct 10, 2024 | 10.04 | 10.18 | 9.991 | 10.17 | 389,743 | +0.17(+1.70%) |
Oct 09, 2024 | 9.860 | 10.00 | 9.798 | 10.00 | 146,425 | +0.08(+0.81%) |
Oct 08, 2024 | 9.820 | 9.930 | 9.767 | 9.920 | 191,796 | -0.13(-1.29%) |
Oct 07, 2024 | 10.01 | 10.06 | 9.940 | 10.05 | 160,952 | +0.00(+0.00%) |
Oct 04, 2024 | 9.990 | 10.10 | 9.940 | 10.05 | 138,146 | +0.08(+0.80%) |
Oct 03, 2024 | 9.920 | 9.985 | 9.780 | 9.970 | 265,006 | -0.11(-1.09%) |
Oct 02, 2024 | 10.09 | 10.16 | 10.00 | 10.08 | 200,753 | +0.14(+1.41%) |
Oct 01, 2024 | 9.850 | 9.970 | 9.815 | 9.940 | 155,033 | +0.12(+1.22%) |
Sep 30, 2024 | 9.840 | 9.880 | 9.710 | 9.820 | 168,131 | -0.18(-1.80%) |
Sep 27, 2024 | 10.16 | 10.20 | 9.990 | 10.00 | 189,274 | -0.24(-2.34%) |
Sep 26, 2024 | 10.25 | 10.29 | 10.18 | 10.24 | 418,840 | +0.15(+1.49%) |
Sep 25, 2024 | 10.14 | 10.14 | 9.990 | 10.09 | 168,286 | -0.10(-0.98%) |
Sep 24, 2024 | 9.990 | 10.19 | 9.990 | 10.19 | 223,254 | +0.34(+3.45%) |
Sep 23, 2024 | 9.930 | 9.970 | 9.835 | 9.850 | 114,591 | -0.22(-2.18%) |
Sep 20, 2024 | 10.08 | 10.15 | 10.04 | 10.07 | 164,203 | -0.16(-1.56%) |
Sep 19, 2024 | 10.25 | 10.32 | 10.13 | 10.23 | 207,565 | +0.28(+2.81%) |
Sep 18, 2024 | 10.19 | 10.20 | 9.935 | 9.950 | 175,281 | -0.35(-3.40%) |
Sep 17, 2024 | 10.13 | 10.33 | 10.13 | 10.30 | 147,400 | +0.17(+1.68%) |
Sep 16, 2024 | 10.17 | 10.18 | 10.10 | 10.13 | 96,799 | -0.04(-0.39%) |
Sep 13, 2024 | 10.18 | 10.21 | 10.07 | 10.17 | 202,262 | +0.20(+2.01%) |
Sep 12, 2024 | 9.910 | 10.01 | 9.827 | 9.970 | 276,396 | +0.20(+2.05%) |
Sep 11, 2024 | 9.540 | 9.770 | 9.510 | 9.770 | 241,720 | +0.28(+2.95%) |
Sep 10, 2024 | 9.450 | 9.500 | 9.371 | 9.490 | 54,870 | +0.09(+0.96%) |
Sep 09, 2024 | 9.290 | 9.410 | 9.280 | 9.400 | 51,069 | +0.28(+3.07%) |
Sep 06, 2024 | 9.310 | 9.357 | 9.040 | 9.120 | 135,668 | -0.17(-1.83%) |
Sep 05, 2024 | 9.300 | 9.380 | 9.250 | 9.290 | 62,891 | +0.13(+1.42%) |
Sep 04, 2024 | 9.140 | 9.240 | 9.090 | 9.160 | 61,592 | +0.03(+0.33%) |
Sep 03, 2024 | 9.300 | 9.310 | 9.060 | 9.130 | 139,325 | -0.28(-2.98%) |
Aug 30, 2024 | 9.480 | 9.490 | 9.371 | 9.410 | 72,944 | -0.07(-0.74%) |
Aug 29, 2024 | 9.400 | 9.600 | 9.400 | 9.480 | 114,440 | +0.13(+1.39%) |
Aug 28, 2024 | 9.460 | 9.470 | 9.330 | 9.350 | 119,184 | -0.30(-3.11%) |
Aug 27, 2024 | 9.580 | 9.680 | 9.520 | 9.650 | 94,100 | +0.03(+0.31%) |
Aug 26, 2024 | 9.660 | 9.720 | 9.550 | 9.620 | 140,311 | +0.05(+0.52%) |
Aug 23, 2024 | 9.400 | 9.570 | 9.370 | 9.570 | 247,860 | +0.24(+2.57%) |
Aug 22, 2024 | 9.500 | 9.500 | 9.273 | 9.330 | 210,771 | -0.18(-1.89%) |
Aug 21, 2024 | 9.570 | 9.570 | 9.455 | 9.510 | 223,250 | +0.25(+2.70%) |
Aug 20, 2024 | 9.450 | 9.450 | 9.250 | 9.260 | 77,459 | -0.11(-1.17%) |
Aug 19, 2024 | 9.250 | 9.380 | 9.220 | 9.370 | 89,196 | -0.04(-0.43%) |
Aug 16, 2024 | 9.370 | 9.430 | 9.270 | 9.410 | 113,056 | +0.05(+0.53%) |
Aug 15, 2024 | 9.360 | 9.430 | 9.300 | 9.360 | 90,264 | +0.17(+1.85%) |
Aug 14, 2024 | 9.280 | 9.280 | 9.130 | 9.190 | 53,054 | -0.08(-0.86%) |
Aug 13, 2024 | 9.200 | 9.300 | 9.200 | 9.270 | 51,412 | +0.09(+0.98%) |
Aug 12, 2024 | 9.180 | 9.265 | 9.150 | 9.180 | 90,356 | +0.17(+1.89%) |
Aug 09, 2024 | 9.190 | 9.190 | 9.000 | 9.010 | 68,466 | -0.16(-1.74%) |
Aug 08, 2024 | 9.070 | 9.180 | 9.070 | 9.170 | 118,050 | +0.24(+2.69%) |
Aug 07, 2024 | 9.040 | 9.110 | 8.890 | 8.930 | 134,925 | +0.05(+0.56%) |
Aug 06, 2024 | 8.730 | 8.940 | 8.730 | 8.880 | 85,712 | +0.17(+1.95%) |
Aug 05, 2024 | 8.750 | 8.870 | 8.690 | 8.710 | 193,307 | -0.44(-4.81%) |
Aug 02, 2024 | 9.300 | 9.300 | 9.130 | 9.150 | 230,819 | -0.14(-1.51%) |