Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.08 | 10.17 | 10.03 | 10.14 | 284,362 | +0.08(+0.80%) |
Oct 17, 2024 | 10.10 | 10.13 | 9.990 | 10.06 | 195,064 | -0.03(-0.30%) |
Oct 16, 2024 | 9.610 | 10.09 | 9.590 | 10.09 | 298,488 | +0.57(+5.99%) |
Oct 15, 2024 | 9.600 | 9.640 | 9.510 | 9.520 | 225,313 | -0.07(-0.73%) |
Oct 14, 2024 | 9.660 | 9.660 | 9.520 | 9.590 | 198,633 | -0.03(-0.31%) |
Oct 11, 2024 | 9.550 | 9.760 | 9.550 | 9.620 | 169,369 | +0.11(+1.16%) |
Oct 10, 2024 | 9.430 | 9.530 | 9.325 | 9.510 | 398,709 | +0.06(+0.63%) |
Oct 09, 2024 | 9.500 | 9.610 | 9.435 | 9.450 | 158,922 | -0.05(-0.53%) |
Oct 08, 2024 | 9.530 | 9.658 | 9.480 | 9.500 | 321,718 | -0.03(-0.31%) |
Oct 07, 2024 | 9.720 | 9.760 | 9.420 | 9.530 | 261,862 | -0.25(-2.56%) |
Oct 04, 2024 | 9.670 | 9.790 | 9.580 | 9.780 | 146,922 | +0.21(+2.19%) |
Oct 03, 2024 | 9.660 | 9.710 | 9.500 | 9.570 | 283,210 | -0.16(-1.64%) |
Oct 02, 2024 | 9.670 | 9.890 | 9.468 | 9.730 | 210,885 | +0.03(+0.31%) |
Oct 01, 2024 | 9.550 | 9.720 | 9.430 | 9.700 | 234,746 | +0.12(+1.25%) |
Sep 30, 2024 | 9.870 | 9.870 | 9.525 | 9.580 | 212,379 | -0.29(-2.94%) |
Sep 27, 2024 | 9.740 | 9.990 | 9.730 | 9.870 | 134,186 | +0.15(+1.54%) |
Sep 26, 2024 | 9.600 | 9.750 | 9.585 | 9.720 | 187,788 | +0.22(+2.32%) |
Sep 25, 2024 | 9.570 | 9.570 | 9.455 | 9.500 | 345,645 | -0.07(-0.73%) |
Sep 24, 2024 | 9.560 | 9.690 | 9.490 | 9.570 | 235,364 | +0.05(+0.53%) |
Sep 23, 2024 | 9.570 | 9.605 | 9.490 | 9.520 | 231,354 | -0.05(-0.52%) |
Sep 20, 2024 | 9.670 | 9.670 | 9.495 | 9.570 | 1,054,800 | -0.10(-1.03%) |
Sep 19, 2024 | 9.870 | 9.870 | 9.655 | 9.670 | 316,775 | -0.01(-0.10%) |
Sep 18, 2024 | 9.680 | 9.900 | 9.640 | 9.680 | 381,761 | +0.00(+0.00%) |
Sep 17, 2024 | 9.790 | 9.800 | 9.550 | 9.680 | 216,809 | -0.07(-0.72%) |
Sep 16, 2024 | 9.600 | 9.760 | 9.570 | 9.750 | 474,646 | +0.13(+1.35%) |
Sep 13, 2024 | 9.450 | 9.660 | 9.420 | 9.620 | 134,090 | +0.21(+2.23%) |
Sep 12, 2024 | 9.210 | 9.410 | 9.200 | 9.410 | 220,838 | +0.23(+2.51%) |
Sep 11, 2024 | 9.030 | 9.205 | 8.980 | 9.180 | 230,991 | +0.08(+0.88%) |
Sep 10, 2024 | 9.190 | 9.190 | 8.920 | 9.100 | 247,300 | -0.11(-1.19%) |
Sep 09, 2024 | 9.380 | 9.470 | 9.165 | 9.210 | 275,467 | -0.17(-1.81%) |
Sep 06, 2024 | 9.500 | 9.570 | 9.350 | 9.380 | 190,177 | -0.10(-1.05%) |
Sep 05, 2024 | 9.290 | 9.635 | 9.280 | 9.480 | 249,890 | +0.23(+2.49%) |
Sep 04, 2024 | 9.320 | 9.390 | 9.115 | 9.250 | 506,869 | -0.15(-1.60%) |
Sep 03, 2024 | 9.440 | 9.470 | 9.310 | 9.400 | 259,229 | -0.07(-0.74%) |
Aug 30, 2024 | 9.400 | 9.560 | 9.360 | 9.470 | 301,719 | +0.07(+0.74%) |
Aug 29, 2024 | 9.590 | 9.590 | 9.360 | 9.400 | 213,962 | -0.13(-1.36%) |
Aug 28, 2024 | 9.460 | 9.565 | 9.390 | 9.530 | 174,989 | +0.03(+0.32%) |
Aug 27, 2024 | 9.530 | 9.640 | 9.460 | 9.500 | 150,780 | -0.03(-0.31%) |
Aug 26, 2024 | 9.350 | 9.590 | 9.340 | 9.530 | 224,338 | +0.16(+1.71%) |
Aug 23, 2024 | 9.220 | 9.460 | 9.220 | 9.370 | 172,578 | +0.19(+2.07%) |
Aug 22, 2024 | 9.400 | 9.440 | 9.120 | 9.180 | 187,158 | -0.24(-2.55%) |
Aug 21, 2024 | 9.430 | 9.475 | 9.270 | 9.420 | 160,995 | -0.01(-0.11%) |
Aug 20, 2024 | 9.750 | 9.750 | 9.425 | 9.430 | 209,080 | -0.30(-3.08%) |
Aug 19, 2024 | 9.680 | 9.770 | 9.560 | 9.730 | 269,001 | -0.02(-0.21%) |
Aug 16, 2024 | 9.680 | 9.800 | 9.672 | 9.750 | 243,586 | +0.04(+0.41%) |
Aug 15, 2024 | 9.640 | 9.820 | 9.640 | 9.710 | 222,862 | +0.14(+1.46%) |
Aug 14, 2024 | 9.550 | 9.640 | 9.470 | 9.570 | 165,822 | +0.04(+0.42%) |
Aug 13, 2024 | 9.320 | 9.575 | 9.270 | 9.530 | 253,888 | +0.42(+4.61%) |
Aug 12, 2024 | 9.050 | 9.110 | 8.910 | 9.110 | 248,704 | +0.03(+0.33%) |
Aug 09, 2024 | 9.420 | 9.530 | 9.010 | 9.080 | 362,149 | -0.34(-3.61%) |
Aug 08, 2024 | 9.160 | 9.460 | 8.930 | 9.420 | 706,463 | +0.26(+2.84%) |
Aug 07, 2024 | 9.990 | 9.990 | 8.800 | 9.160 | 776,727 | -0.90(-8.95%) |
Aug 06, 2024 | 9.860 | 10.14 | 9.770 | 10.06 | 210,963 | +0.18(+1.82%) |
Aug 05, 2024 | 9.590 | 9.990 | 9.310 | 9.880 | 312,502 | -0.32(-3.14%) |
Aug 02, 2024 | 10.03 | 10.41 | 9.960 | 10.20 | 383,218 | -0.20(-1.92%) |