Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.680 | 9.695 | 9.530 | 9.570 | 461,549 | -0.07(-0.73%) |
Oct 17, 2024 | 9.500 | 9.670 | 9.500 | 9.640 | 732,681 | +0.04(+0.42%) |
Oct 16, 2024 | 9.330 | 9.645 | 9.310 | 9.600 | 523,116 | +0.21(+2.24%) |
Oct 15, 2024 | 9.440 | 9.490 | 9.375 | 9.390 | 766,367 | -0.12(-1.26%) |
Oct 14, 2024 | 9.380 | 9.539 | 9.380 | 9.510 | 406,040 | +0.14(+1.49%) |
Oct 11, 2024 | 9.460 | 9.470 | 9.340 | 9.370 | 634,258 | -0.29(-3.00%) |
Oct 10, 2024 | 9.660 | 9.745 | 9.620 | 9.660 | 518,777 | +0.01(+0.10%) |
Oct 09, 2024 | 9.630 | 9.715 | 9.595 | 9.650 | 497,105 | -0.15(-1.53%) |
Oct 08, 2024 | 9.770 | 9.858 | 9.730 | 9.800 | 526,596 | +0.01(+0.10%) |
Oct 07, 2024 | 9.950 | 9.955 | 9.775 | 9.790 | 401,719 | -0.17(-1.71%) |
Oct 04, 2024 | 9.880 | 10.03 | 9.880 | 9.960 | 593,836 | +0.01(+0.10%) |
Oct 03, 2024 | 10.13 | 10.16 | 9.940 | 9.950 | 568,708 | -0.30(-2.93%) |
Oct 02, 2024 | 10.27 | 10.33 | 10.17 | 10.25 | 508,131 | +0.04(+0.39%) |
Oct 01, 2024 | 10.27 | 10.34 | 10.13 | 10.21 | 681,526 | -0.06(-0.58%) |
Sep 30, 2024 | 10.24 | 10.41 | 10.22 | 10.27 | 723,937 | +0.05(+0.49%) |
Sep 27, 2024 | 10.21 | 10.29 | 10.18 | 10.22 | 1,718,482 | +0.15(+1.49%) |
Sep 26, 2024 | 10.19 | 10.23 | 10.06 | 10.07 | 545,579 | -0.03(-0.30%) |
Sep 25, 2024 | 10.16 | 10.17 | 10.07 | 10.10 | 634,621 | -0.03(-0.30%) |
Sep 24, 2024 | 10.10 | 10.16 | 10.03 | 10.13 | 550,938 | +0.24(+2.43%) |
Sep 23, 2024 | 9.900 | 9.950 | 9.810 | 9.890 | 946,006 | -0.11(-1.10%) |
Sep 20, 2024 | 10.12 | 10.12 | 9.940 | 10.00 | 1,557,633 | -0.12(-1.19%) |
Sep 19, 2024 | 10.23 | 10.27 | 10.11 | 10.12 | 924,763 | -0.09(-0.88%) |
Sep 18, 2024 | 10.12 | 10.33 | 10.10 | 10.21 | 575,464 | +0.13(+1.29%) |
Sep 17, 2024 | 10.07 | 10.13 | 10.02 | 10.08 | 493,759 | +0.00(+0.00%) |
Sep 16, 2024 | 9.990 | 10.09 | 9.930 | 10.08 | 725,132 | +0.26(+2.65%) |
Sep 13, 2024 | 9.850 | 9.905 | 9.800 | 9.820 | 365,476 | +0.10(+1.03%) |
Sep 12, 2024 | 9.610 | 9.720 | 9.600 | 9.720 | 253,412 | +0.05(+0.52%) |
Sep 11, 2024 | 9.690 | 9.715 | 9.590 | 9.670 | 352,650 | +0.03(+0.31%) |
Sep 10, 2024 | 9.660 | 9.720 | 9.585 | 9.640 | 647,972 | -0.08(-0.82%) |
Sep 09, 2024 | 9.680 | 9.735 | 9.630 | 9.720 | 361,884 | -0.07(-0.72%) |
Sep 06, 2024 | 9.950 | 9.990 | 9.760 | 9.790 | 641,507 | -0.08(-0.81%) |
Sep 05, 2024 | 9.860 | 9.920 | 9.800 | 9.870 | 856,109 | +0.19(+1.96%) |
Sep 04, 2024 | 9.500 | 9.755 | 9.490 | 9.680 | 984,323 | +0.22(+2.33%) |
Sep 03, 2024 | 9.370 | 9.490 | 9.340 | 9.460 | 802,288 | +0.21(+2.27%) |
Aug 30, 2024 | 9.040 | 9.270 | 9.040 | 9.250 | 779,153 | +0.04(+0.43%) |
Aug 29, 2024 | 9.170 | 9.230 | 9.050 | 9.210 | 747,088 | -0.11(-1.18%) |
Aug 28, 2024 | 9.320 | 9.370 | 9.260 | 9.320 | 742,394 | -0.08(-0.85%) |
Aug 27, 2024 | 9.490 | 9.490 | 9.390 | 9.400 | 272,872 | -0.06(-0.69%) |
Aug 26, 2024 | 9.545 | 9.584 | 9.465 | 9.465 | 501,897 | -0.17(-1.76%) |
Aug 23, 2024 | 9.346 | 9.684 | 9.346 | 9.634 | 929,451 | +0.36(+3.86%) |
Aug 22, 2024 | 9.385 | 9.450 | 9.261 | 9.276 | 544,537 | -0.28(-2.92%) |
Aug 21, 2024 | 9.634 | 9.634 | 9.475 | 9.555 | 502,697 | +0.05(+0.52%) |
Aug 20, 2024 | 9.545 | 9.574 | 9.485 | 9.505 | 474,639 | -0.08(-0.83%) |
Aug 19, 2024 | 9.515 | 9.704 | 9.505 | 9.584 | 938,234 | +0.10(+1.05%) |
Aug 16, 2024 | 9.405 | 9.510 | 9.375 | 9.485 | 479,832 | +0.25(+2.69%) |
Aug 15, 2024 | 9.385 | 9.405 | 9.226 | 9.236 | 466,573 | -0.14(-1.49%) |
Aug 14, 2024 | 9.336 | 9.475 | 9.331 | 9.375 | 545,243 | +0.06(+0.64%) |
Aug 13, 2024 | 9.226 | 9.331 | 9.201 | 9.316 | 451,121 | +0.18(+1.96%) |
Aug 12, 2024 | 9.236 | 9.316 | 9.132 | 9.137 | 500,155 | -0.01(-0.11%) |
Aug 09, 2024 | 9.196 | 9.196 | 9.067 | 9.147 | 568,068 | +0.14(+1.55%) |
Aug 08, 2024 | 8.828 | 9.047 | 8.793 | 9.007 | 569,736 | +0.19(+2.14%) |
Aug 07, 2024 | 8.758 | 8.878 | 8.748 | 8.818 | 723,907 | +0.19(+2.19%) |
Aug 06, 2024 | 8.529 | 8.699 | 8.529 | 8.629 | 675,965 | +0.16(+1.88%) |
Aug 05, 2024 | 8.450 | 8.544 | 8.400 | 8.470 | 703,658 | -0.24(-2.74%) |
Aug 02, 2024 | 8.828 | 8.828 | 8.604 | 8.709 | 1,512,939 | -0.07(-0.79%) |