Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.83 | 10.95 | 10.70 | 10.84 | 139,153 | +0.11(+1.03%) |
Oct 17, 2024 | 10.86 | 10.95 | 10.65 | 10.73 | 155,978 | -0.09(-0.83%) |
Oct 16, 2024 | 10.57 | 10.88 | 10.54 | 10.82 | 200,205 | +0.35(+3.34%) |
Oct 15, 2024 | 10.44 | 10.57 | 10.21 | 10.47 | 269,896 | +0.07(+0.67%) |
Oct 14, 2024 | 10.36 | 10.48 | 9.930 | 10.40 | 580,327 | -0.12(-1.14%) |
Oct 11, 2024 | 10.30 | 10.76 | 10.30 | 10.52 | 218,454 | +0.23(+2.24%) |
Oct 10, 2024 | 9.850 | 10.29 | 9.790 | 10.29 | 620,750 | +0.54(+5.54%) |
Oct 09, 2024 | 9.610 | 9.770 | 9.490 | 9.750 | 242,924 | +0.16(+1.67%) |
Oct 08, 2024 | 9.690 | 9.750 | 9.505 | 9.590 | 114,813 | -0.11(-1.13%) |
Oct 07, 2024 | 9.810 | 9.810 | 9.630 | 9.700 | 101,492 | -0.09(-0.92%) |
Oct 04, 2024 | 10.00 | 10.00 | 9.720 | 9.790 | 127,551 | -0.07(-0.71%) |
Oct 03, 2024 | 9.790 | 9.870 | 9.620 | 9.860 | 451,204 | +0.05(+0.51%) |
Oct 02, 2024 | 9.830 | 9.940 | 9.750 | 9.810 | 124,354 | -0.04(-0.41%) |
Oct 01, 2024 | 9.880 | 9.930 | 9.660 | 9.850 | 215,166 | -0.02(-0.20%) |
Sep 30, 2024 | 9.800 | 9.895 | 9.720 | 9.870 | 86,837 | +0.04(+0.41%) |
Sep 27, 2024 | 10.03 | 10.12 | 9.785 | 9.830 | 247,260 | -0.20(-1.99%) |
Sep 26, 2024 | 9.730 | 10.04 | 9.710 | 10.03 | 220,323 | +0.39(+4.05%) |
Sep 25, 2024 | 9.540 | 9.700 | 9.490 | 9.640 | 378,858 | +0.05(+0.52%) |
Sep 24, 2024 | 9.420 | 9.590 | 9.405 | 9.590 | 304,271 | +0.24(+2.57%) |
Sep 23, 2024 | 9.500 | 9.500 | 9.190 | 9.350 | 155,782 | -0.11(-1.16%) |
Sep 20, 2024 | 9.150 | 9.500 | 9.100 | 9.460 | 691,169 | +0.29(+3.16%) |
Sep 19, 2024 | 9.320 | 9.320 | 9.070 | 9.170 | 353,423 | +0.05(+0.55%) |
Sep 18, 2024 | 9.020 | 9.265 | 8.747 | 9.120 | 228,915 | +0.09(+1.00%) |
Sep 17, 2024 | 9.070 | 9.300 | 8.800 | 9.030 | 262,828 | -0.03(-0.33%) |
Sep 16, 2024 | 9.000 | 9.110 | 8.670 | 9.060 | 236,247 | +0.08(+0.89%) |
Sep 13, 2024 | 8.710 | 9.000 | 8.460 | 8.980 | 320,031 | +0.39(+4.54%) |
Sep 12, 2024 | 8.120 | 8.735 | 8.070 | 8.590 | 171,024 | +0.65(+8.19%) |
Sep 11, 2024 | 7.910 | 8.028 | 7.770 | 7.940 | 107,007 | -0.02(-0.25%) |
Sep 10, 2024 | 7.950 | 7.960 | 7.750 | 7.960 | 55,752 | +0.03(+0.38%) |
Sep 09, 2024 | 7.830 | 7.980 | 7.780 | 7.930 | 129,343 | +0.09(+1.15%) |
Sep 06, 2024 | 8.070 | 8.135 | 7.820 | 7.840 | 128,154 | -0.25(-3.09%) |
Sep 05, 2024 | 8.040 | 8.140 | 7.980 | 8.090 | 78,138 | +0.12(+1.51%) |
Sep 04, 2024 | 8.120 | 8.225 | 7.910 | 7.970 | 89,518 | -0.20(-2.45%) |
Sep 03, 2024 | 8.150 | 8.270 | 8.040 | 8.170 | 198,697 | -0.04(-0.49%) |
Aug 30, 2024 | 8.330 | 8.379 | 8.050 | 8.210 | 156,541 | -0.07(-0.85%) |
Aug 29, 2024 | 8.211 | 8.369 | 8.091 | 8.280 | 116,921 | +0.09(+1.08%) |
Aug 28, 2024 | 8.103 | 8.378 | 8.103 | 8.191 | 200,963 | +0.10(+1.22%) |
Aug 27, 2024 | 7.975 | 8.157 | 7.975 | 8.093 | 84,268 | +0.02(+0.24%) |
Aug 26, 2024 | 8.014 | 8.241 | 8.014 | 8.073 | 134,383 | +0.06(+0.74%) |
Aug 23, 2024 | 7.551 | 8.073 | 7.532 | 8.014 | 135,154 | +0.48(+6.41%) |
Aug 22, 2024 | 7.551 | 7.556 | 7.433 | 7.532 | 58,921 | -0.04(-0.52%) |
Aug 21, 2024 | 7.630 | 7.640 | 7.502 | 7.571 | 97,240 | +0.03(+0.39%) |
Aug 20, 2024 | 7.689 | 7.689 | 7.492 | 7.542 | 54,941 | -0.20(-2.54%) |
Aug 19, 2024 | 7.679 | 7.778 | 7.615 | 7.739 | 70,281 | +0.09(+1.16%) |
Aug 16, 2024 | 7.483 | 7.655 | 7.423 | 7.650 | 298,650 | +0.12(+1.57%) |
Aug 15, 2024 | 7.502 | 7.606 | 7.345 | 7.532 | 169,111 | +0.17(+2.27%) |
Aug 14, 2024 | 7.414 | 7.458 | 7.335 | 7.364 | 92,537 | +0.01(+0.13%) |
Aug 13, 2024 | 7.561 | 7.561 | 7.286 | 7.355 | 169,974 | -0.13(-1.71%) |
Aug 12, 2024 | 7.512 | 7.788 | 7.335 | 7.483 | 167,565 | +0.03(+0.40%) |
Aug 09, 2024 | 7.689 | 7.689 | 7.295 | 7.453 | 172,023 | -0.25(-3.20%) |
Aug 08, 2024 | 7.502 | 7.699 | 7.374 | 7.699 | 89,049 | +0.32(+4.27%) |
Aug 07, 2024 | 7.404 | 7.512 | 6.975 | 7.384 | 215,187 | +0.24(+3.31%) |
Aug 06, 2024 | 7.148 | 7.295 | 7.039 | 7.148 | 139,558 | +0.01(+0.14%) |
Aug 05, 2024 | 7.089 | 7.325 | 7.039 | 7.138 | 198,953 | -0.40(-5.35%) |
Aug 02, 2024 | 7.394 | 7.630 | 7.236 | 7.542 | 218,122 | -0.05(-0.65%) |