Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.160 | 11.17 | 9.085 | 11.12 | 953,825 | +2.02(+22.20%) |
Oct 17, 2024 | 9.110 | 9.270 | 8.875 | 9.100 | 168,071 | -0.05(-0.55%) |
Oct 16, 2024 | 9.060 | 9.230 | 8.830 | 9.150 | 219,289 | +0.22(+2.46%) |
Oct 15, 2024 | 7.930 | 9.050 | 7.880 | 8.930 | 206,648 | +0.97(+12.19%) |
Oct 14, 2024 | 8.140 | 8.165 | 7.950 | 7.960 | 226,510 | -0.23(-2.81%) |
Oct 11, 2024 | 7.960 | 8.210 | 7.860 | 8.190 | 340,109 | +0.23(+2.89%) |
Oct 10, 2024 | 8.370 | 8.490 | 7.900 | 7.960 | 386,510 | -0.54(-6.35%) |
Oct 09, 2024 | 8.760 | 8.760 | 8.330 | 8.500 | 174,589 | -0.25(-2.86%) |
Oct 08, 2024 | 8.470 | 8.960 | 8.455 | 8.750 | 220,881 | +0.23(+2.70%) |
Oct 07, 2024 | 8.620 | 8.680 | 8.220 | 8.520 | 285,120 | -0.14(-1.62%) |
Oct 04, 2024 | 9.240 | 9.360 | 8.520 | 8.660 | 230,302 | -0.45(-4.94%) |
Oct 03, 2024 | 8.690 | 9.205 | 8.500 | 9.110 | 288,482 | +0.39(+4.47%) |
Oct 02, 2024 | 8.710 | 8.760 | 8.390 | 8.720 | 165,812 | -0.02(-0.23%) |
Oct 01, 2024 | 9.010 | 9.140 | 8.720 | 8.740 | 187,893 | -0.30(-3.32%) |
Sep 30, 2024 | 9.080 | 9.350 | 8.950 | 9.040 | 460,460 | -0.07(-0.77%) |
Sep 27, 2024 | 9.000 | 9.350 | 8.835 | 9.110 | 320,209 | +0.20(+2.24%) |
Sep 26, 2024 | 9.040 | 9.270 | 8.800 | 8.910 | 285,410 | -0.04(-0.45%) |
Sep 25, 2024 | 8.900 | 9.409 | 8.640 | 8.950 | 437,784 | +0.11(+1.24%) |
Sep 24, 2024 | 9.600 | 9.665 | 8.800 | 8.840 | 299,391 | -0.60(-6.36%) |
Sep 23, 2024 | 10.77 | 10.77 | 9.420 | 9.440 | 253,824 | -1.34(-12.43%) |
Sep 20, 2024 | 10.40 | 10.88 | 10.05 | 10.78 | 2,558,807 | +0.36(+3.45%) |
Sep 19, 2024 | 9.750 | 10.45 | 9.620 | 10.42 | 290,464 | +0.84(+8.77%) |
Sep 18, 2024 | 9.650 | 9.770 | 9.364 | 9.580 | 258,029 | +0.02(+0.21%) |
Sep 17, 2024 | 9.690 | 9.898 | 9.395 | 9.560 | 231,396 | -0.03(-0.31%) |
Sep 16, 2024 | 9.820 | 10.17 | 9.226 | 9.590 | 241,814 | -0.08(-0.83%) |
Sep 13, 2024 | 9.930 | 10.23 | 9.550 | 9.670 | 158,633 | -0.20(-2.03%) |
Sep 12, 2024 | 10.20 | 10.40 | 9.610 | 9.870 | 153,484 | -0.37(-3.61%) |
Sep 11, 2024 | 10.31 | 10.52 | 10.05 | 10.24 | 112,497 | -0.11(-1.06%) |
Sep 10, 2024 | 10.79 | 11.17 | 10.33 | 10.35 | 217,580 | -0.47(-4.34%) |
Sep 09, 2024 | 10.80 | 11.45 | 10.74 | 10.82 | 420,150 | -0.08(-0.73%) |
Sep 06, 2024 | 11.33 | 11.35 | 10.81 | 10.90 | 159,958 | -0.50(-4.39%) |
Sep 05, 2024 | 11.30 | 11.56 | 11.00 | 11.40 | 179,922 | +0.20(+1.79%) |
Sep 04, 2024 | 11.35 | 11.77 | 10.92 | 11.20 | 104,178 | -0.20(-1.75%) |
Sep 03, 2024 | 11.46 | 11.62 | 11.29 | 11.40 | 162,044 | -0.11(-0.96%) |
Aug 30, 2024 | 11.68 | 11.79 | 10.99 | 11.51 | 142,018 | -0.11(-0.95%) |
Aug 29, 2024 | 11.58 | 11.96 | 11.47 | 11.62 | 147,272 | +0.19(+1.66%) |
Aug 28, 2024 | 11.10 | 11.77 | 10.99 | 11.43 | 257,046 | +0.38(+3.44%) |
Aug 27, 2024 | 11.33 | 11.63 | 10.96 | 11.05 | 142,719 | -0.26(-2.30%) |
Aug 26, 2024 | 12.13 | 12.33 | 11.13 | 11.31 | 166,723 | -0.74(-6.14%) |
Aug 23, 2024 | 12.19 | 12.37 | 11.79 | 12.05 | 225,248 | -0.13(-1.07%) |
Aug 22, 2024 | 12.68 | 12.72 | 12.15 | 12.18 | 71,844 | -0.51(-4.02%) |
Aug 21, 2024 | 12.28 | 12.76 | 12.09 | 12.69 | 170,422 | +0.52(+4.27%) |
Aug 20, 2024 | 11.78 | 12.20 | 11.57 | 12.17 | 106,448 | +0.28(+2.35%) |
Aug 19, 2024 | 12.24 | 12.38 | 11.74 | 11.89 | 196,024 | -0.32(-2.62%) |
Aug 16, 2024 | 12.04 | 12.45 | 11.88 | 12.21 | 105,797 | +0.11(+0.91%) |
Aug 15, 2024 | 11.92 | 12.13 | 11.80 | 12.10 | 168,381 | +0.41(+3.51%) |
Aug 14, 2024 | 11.83 | 12.31 | 11.63 | 11.69 | 298,765 | -0.01(-0.09%) |
Aug 13, 2024 | 11.88 | 12.35 | 10.93 | 11.70 | 170,364 | -0.28(-2.34%) |
Aug 12, 2024 | 11.47 | 12.01 | 11.01 | 11.98 | 118,264 | +0.48(+4.17%) |
Aug 09, 2024 | 11.76 | 12.05 | 11.46 | 11.50 | 110,947 | -0.19(-1.63%) |
Aug 08, 2024 | 11.75 | 11.89 | 11.17 | 11.69 | 240,972 | -0.03(-0.26%) |
Aug 07, 2024 | 12.94 | 12.95 | 11.42 | 11.72 | 258,912 | -0.88(-6.98%) |
Aug 06, 2024 | 11.69 | 12.61 | 11.60 | 12.60 | 322,682 | +0.93(+7.97%) |
Aug 05, 2024 | 12.09 | 12.78 | 11.50 | 11.67 | 451,319 | -1.58(-11.92%) |
Aug 02, 2024 | 12.77 | 13.63 | 12.45 | 13.25 | 386,627 | +0.19(+1.45%) |