Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.900 | 9.100 | 8.900 | 8.940 | 3,288 | -0.06(-0.67%) |
Oct 17, 2024 | 8.940 | 9.150 | 8.760 | 9.000 | 1,810 | -0.03(-0.28%) |
Oct 16, 2024 | 8.950 | 9.025 | 8.950 | 9.025 | 2,190 | +0.08(+0.95%) |
Oct 15, 2024 | 8.940 | 9.037 | 8.900 | 8.940 | 12,147 | -0.26(-2.83%) |
Oct 14, 2024 | 9.280 | 9.280 | 8.970 | 9.200 | 4,075 | -0.01(-0.11%) |
Oct 11, 2024 | 8.950 | 9.263 | 8.928 | 9.210 | 4,532 | -0.02(-0.22%) |
Oct 10, 2024 | 8.940 | 9.239 | 8.940 | 9.230 | 3,898 | +0.11(+1.15%) |
Oct 09, 2024 | 9.300 | 9.300 | 8.990 | 9.125 | 3,927 | +0.03(+0.27%) |
Oct 08, 2024 | 9.300 | 9.300 | 9.035 | 9.100 | 1,576 | -0.01(-0.11%) |
Oct 07, 2024 | 9.260 | 9.260 | 8.854 | 9.110 | 10,766 | +0.06(+0.66%) |
Oct 04, 2024 | 9.030 | 9.343 | 9.000 | 9.050 | 7,848 | -0.08(-0.93%) |
Oct 03, 2024 | 9.200 | 9.257 | 9.021 | 9.135 | 4,021 | -0.09(-0.92%) |
Oct 02, 2024 | 8.890 | 9.270 | 8.890 | 9.220 | 4,010 | +0.07(+0.77%) |
Oct 01, 2024 | 9.230 | 9.410 | 8.855 | 9.150 | 16,780 | -0.01(-0.11%) |
Sep 30, 2024 | 8.700 | 9.160 | 8.700 | 9.160 | 5,348 | +0.46(+5.29%) |
Sep 27, 2024 | 8.761 | 8.869 | 8.700 | 8.700 | 1,908 | -0.23(-2.55%) |
Sep 26, 2024 | 9.200 | 9.200 | 8.770 | 8.927 | 10,778 | -0.02(-0.20%) |
Sep 25, 2024 | 9.230 | 9.230 | 8.780 | 8.945 | 4,197 | +0.14(+1.53%) |
Sep 24, 2024 | 8.560 | 9.100 | 8.520 | 8.810 | 3,417 | +0.21(+2.44%) |
Sep 23, 2024 | 8.840 | 9.170 | 8.600 | 8.600 | 1,840 | -0.21(-2.33%) |
Sep 20, 2024 | 8.568 | 8.805 | 8.400 | 8.805 | 9,549 | +0.34(+4.08%) |
Sep 19, 2024 | 8.450 | 8.720 | 8.322 | 8.460 | 17,428 | +0.05(+0.59%) |
Sep 18, 2024 | 8.410 | 8.729 | 7.928 | 8.410 | 7,246 | +0.00(+0.00%) |
Sep 17, 2024 | 8.400 | 8.690 | 8.189 | 8.410 | 9,094 | -0.08(-0.94%) |
Sep 16, 2024 | 8.190 | 8.490 | 7.970 | 8.490 | 3,931 | +0.45(+5.54%) |
Sep 13, 2024 | 8.170 | 8.170 | 7.870 | 8.044 | 7,874 | +0.07(+0.93%) |
Sep 12, 2024 | 8.040 | 8.200 | 7.970 | 7.970 | 4,462 | -0.15(-1.85%) |
Sep 11, 2024 | 7.990 | 8.260 | 7.650 | 8.120 | 8,842 | +0.13(+1.63%) |
Sep 10, 2024 | 7.880 | 8.355 | 7.840 | 7.990 | 3,454 | -0.23(-2.80%) |
Sep 09, 2024 | 7.650 | 8.230 | 7.650 | 8.220 | 6,640 | +0.44(+5.59%) |
Sep 06, 2024 | 8.000 | 8.290 | 7.785 | 7.785 | 4,040 | -0.36(-4.36%) |
Sep 05, 2024 | 8.020 | 8.198 | 7.800 | 8.140 | 7,915 | +0.14(+1.75%) |
Sep 04, 2024 | 7.810 | 8.440 | 7.650 | 8.000 | 5,942 | -0.04(-0.50%) |
Sep 03, 2024 | 8.860 | 8.860 | 8.040 | 8.040 | 4,465 | -0.66(-7.59%) |
Aug 30, 2024 | 9.220 | 9.220 | 8.550 | 8.700 | 4,586 | -0.09(-1.02%) |
Aug 29, 2024 | 8.960 | 9.123 | 8.600 | 8.790 | 10,702 | -0.11(-1.24%) |
Aug 28, 2024 | 8.710 | 8.925 | 8.710 | 8.900 | 2,102 | +0.06(+0.67%) |
Aug 27, 2024 | 8.800 | 8.990 | 8.800 | 8.841 | 6,241 | -0.16(-1.77%) |
Aug 26, 2024 | 8.880 | 9.380 | 8.778 | 9.000 | 17,635 | +0.01(+0.11%) |
Aug 23, 2024 | 8.850 | 9.100 | 8.850 | 8.990 | 15,117 | +0.04(+0.39%) |
Aug 22, 2024 | 9.050 | 9.050 | 8.955 | 8.955 | 1,553 | -0.12(-1.37%) |
Aug 21, 2024 | 9.320 | 9.430 | 8.880 | 9.079 | 15,418 | -0.22(-2.38%) |
Aug 20, 2024 | 9.470 | 9.470 | 9.200 | 9.300 | 34,497 | -0.06(-0.69%) |
Aug 19, 2024 | 9.500 | 9.620 | 9.300 | 9.365 | 12,290 | -0.16(-1.68%) |
Aug 16, 2024 | 9.430 | 9.680 | 9.210 | 9.525 | 3,467 | +0.22(+2.42%) |
Aug 15, 2024 | 9.240 | 9.590 | 9.200 | 9.300 | 8,986 | -0.15(-1.59%) |
Aug 14, 2024 | 9.530 | 9.577 | 9.140 | 9.450 | 2,787 | -0.08(-0.84%) |
Aug 13, 2024 | 9.580 | 9.580 | 9.070 | 9.530 | 22,096 | +0.44(+4.84%) |
Aug 12, 2024 | 8.770 | 9.146 | 8.770 | 9.090 | 9,646 | +0.16(+1.79%) |
Aug 09, 2024 | 8.730 | 8.970 | 8.650 | 8.930 | 11,294 | +0.18(+2.07%) |
Aug 08, 2024 | 8.580 | 9.000 | 8.580 | 8.749 | 5,233 | +0.17(+2.02%) |
Aug 07, 2024 | 8.865 | 8.865 | 8.575 | 8.575 | 3,162 | -0.22(-2.53%) |
Aug 06, 2024 | 8.605 | 8.950 | 8.605 | 8.798 | 10,577 | -0.06(-0.70%) |
Aug 05, 2024 | 8.560 | 8.875 | 8.100 | 8.860 | 20,603 | -0.39(-4.21%) |
Aug 02, 2024 | 9.510 | 9.645 | 9.104 | 9.249 | 11,674 | -0.43(-4.45%) |