Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.650 | 9.690 | 9.580 | 9.690 | 3,487 | +0.15(+1.57%) |
Oct 17, 2024 | 9.580 | 9.600 | 9.540 | 9.540 | 13,830 | -0.20(-2.05%) |
Oct 16, 2024 | 9.700 | 9.780 | 9.681 | 9.740 | 27,203 | -0.01(-0.10%) |
Oct 15, 2024 | 9.740 | 9.790 | 9.702 | 9.750 | 450,418 | +0.04(+0.39%) |
Oct 14, 2024 | 9.670 | 9.720 | 9.570 | 9.712 | 2,231 | +0.05(+0.54%) |
Oct 11, 2024 | 9.540 | 9.700 | 9.540 | 9.660 | 79,668 | +0.08(+0.84%) |
Oct 10, 2024 | 9.590 | 9.590 | 9.460 | 9.580 | 265,305 | -0.05(-0.52%) |
Oct 09, 2024 | 9.590 | 9.680 | 9.590 | 9.630 | 15,191 | -0.03(-0.31%) |
Oct 08, 2024 | 9.650 | 9.740 | 9.612 | 9.660 | 140,886 | -0.24(-2.42%) |
Oct 07, 2024 | 9.900 | 9.900 | 9.820 | 9.900 | 3,285 | +0.05(+0.51%) |
Oct 04, 2024 | 9.850 | 9.890 | 9.800 | 9.850 | 4,495 | +0.11(+1.13%) |
Oct 03, 2024 | 9.760 | 9.800 | 9.720 | 9.740 | 3,514 | -0.35(-3.47%) |
Oct 02, 2024 | 9.970 | 10.09 | 9.930 | 10.09 | 4,626 | +0.12(+1.20%) |
Oct 01, 2024 | 9.910 | 9.970 | 9.832 | 9.970 | 7,484 | -0.05(-0.50%) |
Sep 30, 2024 | 9.980 | 10.11 | 9.960 | 10.02 | 14,527 | +0.18(+1.83%) |
Sep 27, 2024 | 9.890 | 9.960 | 9.840 | 9.840 | 47,857 | -0.04(-0.40%) |
Sep 26, 2024 | 9.830 | 9.880 | 9.730 | 9.880 | 14,001 | +0.28(+2.92%) |
Sep 25, 2024 | 9.780 | 9.780 | 9.600 | 9.600 | 2,487 | -0.21(-2.14%) |
Sep 24, 2024 | 9.680 | 9.810 | 9.681 | 9.810 | 8,411 | +0.10(+1.03%) |
Sep 23, 2024 | 9.720 | 9.720 | 9.620 | 9.710 | 4,364 | +0.04(+0.41%) |
Sep 20, 2024 | 9.750 | 9.750 | 9.630 | 9.670 | 14,436 | -0.12(-1.23%) |
Sep 19, 2024 | 9.830 | 9.830 | 9.754 | 9.790 | 5,570 | +0.23(+2.41%) |
Sep 18, 2024 | 9.630 | 9.716 | 9.550 | 9.560 | 6,311 | -0.10(-1.04%) |
Sep 17, 2024 | 9.700 | 9.750 | 9.641 | 9.660 | 13,859 | +0.10(+1.05%) |
Sep 16, 2024 | 9.550 | 9.590 | 9.520 | 9.560 | 10,107 | +0.06(+0.63%) |
Sep 13, 2024 | 9.420 | 9.540 | 9.420 | 9.500 | 8,174 | +0.14(+1.50%) |
Sep 12, 2024 | 9.280 | 9.422 | 9.220 | 9.360 | 2,636 | +0.03(+0.32%) |
Sep 11, 2024 | 9.190 | 9.349 | 9.075 | 9.330 | 5,182 | +0.16(+1.74%) |
Sep 10, 2024 | 9.130 | 9.200 | 9.070 | 9.170 | 3,150 | -0.04(-0.43%) |
Sep 09, 2024 | 9.150 | 9.210 | 9.120 | 9.210 | 59,409 | +0.13(+1.43%) |
Sep 06, 2024 | 9.270 | 9.270 | 9.050 | 9.080 | 4,812 | -0.22(-2.37%) |
Sep 05, 2024 | 9.240 | 9.300 | 9.130 | 9.300 | 44,051 | +0.13(+1.42%) |
Sep 04, 2024 | 9.200 | 9.350 | 9.170 | 9.170 | 12,647 | -0.09(-0.92%) |
Sep 03, 2024 | 9.350 | 9.390 | 9.230 | 9.255 | 8,012 | -0.11(-1.23%) |
Aug 30, 2024 | 9.490 | 9.500 | 9.358 | 9.370 | 3,943 | -0.11(-1.16%) |
Aug 29, 2024 | 9.370 | 9.480 | 9.360 | 9.480 | 2,848 | +0.19(+2.05%) |
Aug 28, 2024 | 9.300 | 9.410 | 9.290 | 9.290 | 5,151 | -0.12(-1.28%) |
Aug 27, 2024 | 9.330 | 9.429 | 9.290 | 9.410 | 4,065 | +0.08(+0.86%) |
Aug 26, 2024 | 9.390 | 9.430 | 9.330 | 9.330 | 8,900 | -0.06(-0.64%) |
Aug 23, 2024 | 9.270 | 9.410 | 9.270 | 9.390 | 6,763 | +0.13(+1.40%) |
Aug 22, 2024 | 9.250 | 9.261 | 9.200 | 9.260 | 8,057 | +0.06(+0.65%) |
Aug 21, 2024 | 9.180 | 9.230 | 9.140 | 9.200 | 10,819 | +0.06(+0.66%) |
Aug 20, 2024 | 9.232 | 9.232 | 9.140 | 9.140 | 2,597 | -0.20(-2.14%) |
Aug 19, 2024 | 9.240 | 9.349 | 9.210 | 9.340 | 19,248 | +0.11(+1.19%) |
Aug 16, 2024 | 9.150 | 9.240 | 9.130 | 9.230 | 14,097 | +0.10(+1.10%) |
Aug 15, 2024 | 9.050 | 9.170 | 9.050 | 9.130 | 8,893 | +0.11(+1.22%) |
Aug 14, 2024 | 9.100 | 9.100 | 8.950 | 9.020 | 4,413 | -0.05(-0.55%) |
Aug 13, 2024 | 8.980 | 9.110 | 8.940 | 9.070 | 14,456 | +0.10(+1.06%) |
Aug 12, 2024 | 9.040 | 9.040 | 8.930 | 8.975 | 9,770 | -0.09(-0.94%) |
Aug 09, 2024 | 9.100 | 9.100 | 9.000 | 9.060 | 14,539 | +0.12(+1.34%) |
Aug 08, 2024 | 8.730 | 8.940 | 8.713 | 8.940 | 4,986 | +0.27(+3.11%) |
Aug 07, 2024 | 8.980 | 8.980 | 8.670 | 8.670 | 9,898 | -0.21(-2.36%) |
Aug 06, 2024 | 8.760 | 8.993 | 8.690 | 8.880 | 11,209 | +0.19(+2.19%) |
Aug 05, 2024 | 8.530 | 8.870 | 8.500 | 8.690 | 8,083 | -0.26(-2.91%) |
Aug 02, 2024 | 8.920 | 8.950 | 8.840 | 8.950 | 6,152 | -0.11(-1.21%) |