Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.970 | 10.21 | 9.970 | 10.17 | 7,201 | +0.24(+2.42%) |
Oct 17, 2024 | 9.870 | 9.990 | 9.800 | 9.930 | 2,100 | +0.08(+0.81%) |
Oct 16, 2024 | 9.790 | 9.910 | 9.790 | 9.850 | 6,086 | +0.07(+0.72%) |
Oct 15, 2024 | 9.850 | 9.880 | 9.500 | 9.780 | 7,662 | -0.05(-0.51%) |
Oct 11, 2024 | 9.830 | 0 | +0.16(+1.65%) | |||
Oct 10, 2024 | 9.410 | 9.780 | 9.410 | 9.670 | 7,300 | -0.10(-1.02%) |
Oct 09, 2024 | 9.690 | 9.810 | 9.600 | 9.770 | 3,052 | +0.00(+0.00%) |
Oct 08, 2024 | 9.960 | 9.960 | 9.700 | 9.770 | 5,050 | +0.04(+0.41%) |
Oct 07, 2024 | 10.06 | 10.06 | 9.650 | 9.730 | 10,808 | -0.38(-3.76%) |
Oct 04, 2024 | 10.09 | 10.22 | 9.990 | 10.11 | 6,480 | -0.17(-1.65%) |
Oct 03, 2024 | 10.58 | 10.58 | 10.19 | 10.28 | 11,731 | +0.13(+1.28%) |
Oct 02, 2024 | 10.20 | 10.24 | 10.15 | 10.15 | 20,485 | +0.04(+0.40%) |
Oct 01, 2024 | 9.990 | 10.23 | 9.990 | 10.11 | 23,706 | +0.13(+1.30%) |
Sep 30, 2024 | 10.05 | 10.07 | 9.940 | 9.980 | 6,561 | -0.08(-0.80%) |
Sep 27, 2024 | 9.590 | 10.06 | 9.590 | 10.06 | 6,141 | +0.47(+4.90%) |
Sep 26, 2024 | 9.500 | 9.610 | 9.450 | 9.590 | 1,688 | +0.09(+0.95%) |
Sep 25, 2024 | 9.590 | 9.600 | 9.450 | 9.500 | 6,864 | -0.09(-0.94%) |
Sep 24, 2024 | 9.330 | 9.640 | 9.320 | 9.590 | 13,494 | +0.29(+3.12%) |
Sep 23, 2024 | 9.230 | 9.390 | 9.230 | 9.300 | 2,805 | +0.10(+1.09%) |
Sep 20, 2024 | 9.880 | 9.880 | 9.150 | 9.200 | 44,744 | -0.09(-0.97%) |
Sep 19, 2024 | 9.670 | 9.670 | 9.100 | 9.290 | 6,718 | +0.16(+1.75%) |
Sep 18, 2024 | 9.120 | 9.410 | 8.510 | 9.130 | 7,124 | +0.03(+0.33%) |
Sep 17, 2024 | 9.300 | 9.500 | 8.880 | 9.100 | 8,032 | -0.07(-0.76%) |
Sep 16, 2024 | 9.020 | 9.200 | 8.920 | 9.170 | 23,868 | +0.13(+1.44%) |
Sep 13, 2024 | 8.940 | 9.240 | 8.800 | 9.040 | 10,744 | +0.08(+0.89%) |
Sep 12, 2024 | 8.710 | 9.010 | 8.710 | 8.960 | 5,480 | +0.22(+2.52%) |
Sep 11, 2024 | 8.900 | 8.900 | 8.600 | 8.740 | 6,326 | -0.03(-0.34%) |
Sep 10, 2024 | 8.870 | 8.910 | 8.770 | 8.770 | 1,250 | -0.07(-0.79%) |
Sep 09, 2024 | 9.000 | 9.020 | 8.800 | 8.840 | 2,522 | -0.16(-1.78%) |
Sep 06, 2024 | 9.090 | 9.090 | 8.800 | 9.000 | 7,773 | -0.11(-1.21%) |
Sep 05, 2024 | 9.730 | 9.730 | 9.060 | 9.110 | 3,060 | -0.06(-0.65%) |
Sep 04, 2024 | 9.000 | 9.260 | 9.000 | 9.170 | 2,148 | +0.17(+1.89%) |
Sep 03, 2024 | 8.860 | 9.000 | 8.840 | 9.000 | 3,499 | +0.13(+1.47%) |
Aug 30, 2024 | 8.870 | 0 | -0.31(-3.38%) | |||
Aug 29, 2024 | 9.240 | 9.270 | 9.170 | 9.180 | 2,120 | -0.07(-0.76%) |
Aug 28, 2024 | 9.200 | 9.290 | 9.180 | 9.250 | 5,051 | -0.23(-2.43%) |
Aug 27, 2024 | 9.370 | 9.570 | 9.210 | 9.480 | 19,237 | +0.10(+1.07%) |
Aug 26, 2024 | 9.170 | 9.440 | 9.090 | 9.380 | 21,127 | +0.29(+3.19%) |
Aug 23, 2024 | 8.780 | 9.100 | 8.780 | 9.090 | 18,794 | +0.33(+3.77%) |
Aug 22, 2024 | 8.560 | 8.940 | 8.560 | 8.760 | 37,392 | +0.19(+2.22%) |
Aug 21, 2024 | 8.500 | 8.570 | 8.450 | 8.570 | 8,998 | +0.07(+0.82%) |
Aug 20, 2024 | 8.350 | 8.590 | 8.340 | 8.500 | 12,074 | +0.15(+1.80%) |
Aug 19, 2024 | 8.230 | 8.350 | 8.170 | 8.350 | 19,229 | +0.03(+0.36%) |
Aug 16, 2024 | 8.350 | 8.350 | 8.200 | 8.320 | 7,854 | +0.10(+1.22%) |
Aug 15, 2024 | 8.200 | 8.220 | 8.100 | 8.220 | 11,610 | +0.08(+0.98%) |
Aug 14, 2024 | 8.200 | 8.200 | 8.120 | 8.140 | 2,100 | -0.15(-1.81%) |
Aug 13, 2024 | 8.200 | 8.290 | 8.100 | 8.290 | 9,219 | +0.08(+0.97%) |
Aug 12, 2024 | 7.910 | 8.350 | 7.900 | 8.210 | 12,470 | +0.33(+4.19%) |
Aug 09, 2024 | 7.860 | 8.020 | 7.780 | 7.880 | 16,734 | +0.01(+0.13%) |
Aug 08, 2024 | 7.790 | 7.880 | 7.780 | 7.870 | 6,304 | +0.11(+1.42%) |
Aug 07, 2024 | 7.770 | 8.060 | 7.750 | 7.760 | 21,641 | -0.22(-2.76%) |
Aug 06, 2024 | 8.300 | 8.300 | 7.600 | 7.980 | 37,795 | -0.62(-7.21%) |
Aug 02, 2024 | 8.600 | 0 | +0.16(+1.90%) |