Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.690 | 9.740 | 9.670 | 9.720 | 282,729 | +0.02(+0.21%) |
Oct 17, 2024 | 9.760 | 9.780 | 9.650 | 9.700 | 451,062 | -0.07(-0.72%) |
Oct 16, 2024 | 9.700 | 9.780 | 9.680 | 9.770 | 535,875 | +0.09(+0.93%) |
Oct 15, 2024 | 9.740 | 9.800 | 9.660 | 9.680 | 539,798 | -0.05(-0.51%) |
Oct 14, 2024 | 9.670 | 9.749 | 9.650 | 9.730 | 390,474 | +0.12(+1.25%) |
Oct 11, 2024 | 9.550 | 9.650 | 9.550 | 9.610 | 413,097 | +0.02(+0.21%) |
Oct 10, 2024 | 9.550 | 9.700 | 9.500 | 9.590 | 889,671 | +0.10(+1.05%) |
Oct 09, 2024 | 9.500 | 9.550 | 9.450 | 9.490 | 444,161 | +0.00(+0.00%) |
Oct 08, 2024 | 9.500 | 9.540 | 9.420 | 9.490 | 488,499 | +0.09(+0.96%) |
Oct 07, 2024 | 9.650 | 9.660 | 9.370 | 9.400 | 1,255,605 | -0.25(-2.59%) |
Oct 04, 2024 | 9.800 | 9.880 | 9.570 | 9.650 | 1,050,498 | -0.19(-1.93%) |
Oct 03, 2024 | 9.940 | 9.950 | 9.830 | 9.840 | 371,779 | -0.12(-1.20%) |
Oct 02, 2024 | 9.950 | 9.980 | 9.920 | 9.960 | 322,938 | +0.04(+0.40%) |
Oct 01, 2024 | 10.04 | 10.04 | 9.920 | 9.920 | 539,070 | -0.12(-1.20%) |
Sep 30, 2024 | 9.950 | 10.04 | 9.930 | 10.04 | 554,032 | +0.11(+1.16%) |
Sep 27, 2024 | 9.895 | 9.965 | 9.886 | 9.925 | 604,453 | +0.01(+0.10%) |
Sep 26, 2024 | 9.885 | 9.915 | 9.836 | 9.915 | 540,817 | +0.03(+0.30%) |
Sep 25, 2024 | 9.905 | 9.905 | 9.846 | 9.885 | 346,046 | +0.00(+0.00%) |
Sep 24, 2024 | 9.925 | 9.935 | 9.855 | 9.885 | 517,847 | -0.04(-0.40%) |
Sep 23, 2024 | 9.786 | 9.925 | 9.766 | 9.925 | 556,743 | +0.13(+1.32%) |
Sep 20, 2024 | 9.756 | 9.804 | 9.687 | 9.796 | 430,026 | +0.09(+0.92%) |
Sep 19, 2024 | 9.726 | 9.765 | 9.637 | 9.706 | 544,165 | -0.02(-0.20%) |
Sep 18, 2024 | 9.766 | 9.766 | 9.721 | 9.726 | 461,922 | -0.03(-0.31%) |
Sep 17, 2024 | 9.677 | 9.776 | 9.677 | 9.756 | 457,548 | +0.08(+0.82%) |
Sep 16, 2024 | 9.687 | 9.726 | 9.677 | 9.677 | 449,294 | +0.01(+0.10%) |
Sep 13, 2024 | 9.597 | 9.716 | 9.597 | 9.667 | 417,849 | +0.07(+0.72%) |
Sep 12, 2024 | 9.647 | 9.667 | 9.577 | 9.597 | 513,015 | -0.07(-0.72%) |
Sep 11, 2024 | 9.726 | 9.726 | 9.567 | 9.667 | 651,735 | -0.02(-0.21%) |
Sep 10, 2024 | 9.597 | 9.766 | 9.587 | 9.687 | 1,087,054 | +0.15(+1.56%) |
Sep 09, 2024 | 9.468 | 9.567 | 9.458 | 9.538 | 583,835 | +0.08(+0.84%) |
Sep 06, 2024 | 9.498 | 9.585 | 9.458 | 9.458 | 568,383 | -0.07(-0.73%) |
Sep 05, 2024 | 9.538 | 9.597 | 9.518 | 9.528 | 553,949 | -0.01(-0.10%) |
Sep 04, 2024 | 9.428 | 9.557 | 9.418 | 9.538 | 616,032 | +0.13(+1.37%) |
Sep 03, 2024 | 9.428 | 9.438 | 9.349 | 9.408 | 631,297 | -0.02(-0.21%) |
Aug 30, 2024 | 9.369 | 9.438 | 9.369 | 9.428 | 417,047 | +0.04(+0.48%) |
Aug 29, 2024 | 9.295 | 9.393 | 9.290 | 9.384 | 529,454 | +0.05(+0.53%) |
Aug 28, 2024 | 9.403 | 9.413 | 9.295 | 9.334 | 586,925 | -0.09(-0.94%) |
Aug 27, 2024 | 9.423 | 9.482 | 9.403 | 9.423 | 992,862 | +0.01(+0.10%) |
Aug 26, 2024 | 9.295 | 9.413 | 9.290 | 9.413 | 575,835 | +0.13(+1.38%) |
Aug 23, 2024 | 9.166 | 9.285 | 9.157 | 9.285 | 631,977 | +0.15(+1.62%) |
Aug 22, 2024 | 9.097 | 9.166 | 9.097 | 9.137 | 551,451 | -0.02(-0.22%) |
Aug 21, 2024 | 9.038 | 9.157 | 9.033 | 9.157 | 611,472 | +0.13(+1.42%) |
Aug 20, 2024 | 9.009 | 9.048 | 8.979 | 9.028 | 530,944 | +0.05(+0.55%) |
Aug 19, 2024 | 8.890 | 8.999 | 8.890 | 8.979 | 518,490 | +0.08(+0.89%) |
Aug 16, 2024 | 8.880 | 8.979 | 8.875 | 8.900 | 448,130 | +0.00(+0.00%) |
Aug 15, 2024 | 8.851 | 8.920 | 8.831 | 8.900 | 700,651 | +0.03(+0.33%) |
Aug 14, 2024 | 8.959 | 8.979 | 8.861 | 8.870 | 430,663 | -0.06(-0.66%) |
Aug 13, 2024 | 8.900 | 9.009 | 8.886 | 8.930 | 805,005 | +0.02(+0.22%) |
Aug 12, 2024 | 8.870 | 8.979 | 8.841 | 8.910 | 691,745 | +0.08(+0.89%) |
Aug 09, 2024 | 8.792 | 8.841 | 8.713 | 8.831 | 532,577 | +0.03(+0.34%) |
Aug 08, 2024 | 8.792 | 8.831 | 8.734 | 8.801 | 576,791 | +0.06(+0.68%) |
Aug 07, 2024 | 8.792 | 8.860 | 8.703 | 8.742 | 646,662 | -0.05(-0.56%) |
Aug 06, 2024 | 8.614 | 8.841 | 8.614 | 8.792 | 646,947 | +0.16(+1.83%) |
Aug 05, 2024 | 8.634 | 8.752 | 8.614 | 8.634 | 1,176,994 | -0.22(-2.45%) |
Aug 02, 2024 | 8.870 | 8.974 | 8.792 | 8.851 | 693,271 | -0.06(-0.66%) |