Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 9.940 | 10.13 | 9.660 | 9.750 | 311,009 | -0.06(-0.61%) |
Oct 15, 2024 | 9.580 | 9.900 | 9.520 | 9.810 | 371,367 | +0.28(+2.94%) |
Oct 14, 2024 | 9.820 | 9.950 | 9.520 | 9.530 | 353,769 | -0.26(-2.66%) |
Oct 11, 2024 | 9.490 | 9.810 | 9.490 | 9.790 | 406,405 | +0.31(+3.27%) |
Oct 10, 2024 | 9.360 | 9.530 | 9.170 | 9.480 | 353,768 | -0.03(-0.32%) |
Oct 09, 2024 | 9.590 | 9.690 | 9.450 | 9.510 | 285,404 | -0.10(-1.04%) |
Oct 08, 2024 | 9.600 | 9.680 | 9.460 | 9.610 | 298,951 | +0.07(+0.73%) |
Oct 07, 2024 | 9.570 | 9.570 | 9.380 | 9.540 | 267,138 | -0.08(-0.83%) |
Oct 04, 2024 | 9.580 | 9.830 | 9.370 | 9.620 | 400,881 | +0.13(+1.37%) |
Oct 03, 2024 | 9.420 | 9.580 | 9.275 | 9.490 | 288,350 | -0.01(-0.11%) |
Oct 02, 2024 | 9.340 | 9.510 | 9.200 | 9.500 | 269,420 | +0.16(+1.71%) |
Oct 01, 2024 | 9.440 | 9.440 | 9.080 | 9.340 | 329,344 | -0.16(-1.68%) |
Sep 30, 2024 | 9.150 | 9.550 | 9.090 | 9.500 | 570,578 | +0.21(+2.26%) |
Sep 27, 2024 | 9.470 | 9.640 | 9.285 | 9.290 | 272,380 | -0.01(-0.11%) |
Sep 26, 2024 | 9.390 | 9.545 | 9.220 | 9.300 | 472,142 | +0.02(+0.22%) |
Sep 25, 2024 | 9.380 | 9.390 | 9.160 | 9.280 | 297,692 | -0.10(-1.07%) |
Sep 24, 2024 | 9.450 | 9.520 | 9.230 | 9.380 | 478,587 | -0.05(-0.53%) |
Sep 23, 2024 | 9.500 | 9.570 | 9.050 | 9.430 | 632,544 | -0.18(-1.87%) |
Sep 20, 2024 | 9.800 | 9.860 | 9.470 | 9.610 | 792,528 | -0.16(-1.64%) |
Sep 19, 2024 | 10.50 | 10.50 | 9.420 | 9.770 | 664,484 | -0.42(-4.12%) |
Sep 18, 2024 | 10.12 | 10.50 | 10.11 | 10.19 | 766,273 | +0.08(+0.79%) |
Sep 17, 2024 | 10.00 | 10.23 | 9.940 | 10.11 | 538,583 | +0.16(+1.61%) |
Sep 16, 2024 | 9.670 | 9.990 | 9.670 | 9.950 | 876,424 | +0.15(+1.53%) |
Sep 13, 2024 | 9.620 | 9.880 | 9.600 | 9.800 | 686,392 | +0.29(+3.05%) |
Sep 12, 2024 | 9.000 | 9.760 | 8.890 | 9.510 | 765,665 | +0.58(+6.49%) |
Sep 11, 2024 | 8.980 | 9.120 | 8.580 | 8.930 | 389,242 | -0.04(-0.45%) |
Sep 10, 2024 | 9.020 | 9.110 | 8.810 | 8.970 | 500,610 | -0.05(-0.55%) |
Sep 09, 2024 | 9.150 | 9.490 | 8.975 | 9.020 | 540,168 | -0.09(-0.99%) |
Sep 06, 2024 | 9.360 | 9.370 | 8.980 | 9.110 | 430,518 | -0.21(-2.25%) |
Sep 05, 2024 | 9.640 | 9.680 | 9.320 | 9.320 | 556,359 | -0.32(-3.32%) |
Sep 04, 2024 | 9.410 | 9.770 | 9.360 | 9.640 | 449,175 | +0.22(+2.34%) |
Sep 03, 2024 | 9.410 | 9.770 | 9.380 | 9.420 | 557,858 | -0.13(-1.36%) |
Aug 30, 2024 | 9.460 | 9.560 | 9.430 | 9.550 | 496,945 | +0.12(+1.27%) |
Aug 29, 2024 | 9.400 | 9.590 | 9.270 | 9.430 | 385,962 | +0.17(+1.84%) |
Aug 28, 2024 | 9.360 | 9.515 | 9.250 | 9.260 | 470,996 | -0.17(-1.80%) |
Aug 27, 2024 | 9.400 | 9.550 | 9.330 | 9.430 | 399,060 | -0.07(-0.74%) |
Aug 26, 2024 | 9.460 | 9.540 | 9.340 | 9.500 | 554,603 | +0.17(+1.82%) |
Aug 23, 2024 | 9.070 | 9.540 | 9.055 | 9.330 | 585,332 | +0.32(+3.55%) |
Aug 22, 2024 | 8.970 | 9.320 | 8.950 | 9.010 | 622,170 | +0.03(+0.33%) |
Aug 21, 2024 | 8.930 | 9.100 | 8.890 | 8.980 | 430,154 | +0.11(+1.24%) |
Aug 20, 2024 | 9.040 | 9.150 | 8.770 | 8.870 | 509,502 | -0.26(-2.85%) |
Aug 19, 2024 | 8.590 | 9.170 | 8.530 | 9.130 | 945,251 | +0.54(+6.29%) |
Aug 16, 2024 | 8.320 | 8.610 | 8.250 | 8.590 | 551,806 | +0.31(+3.74%) |
Aug 15, 2024 | 8.130 | 8.525 | 8.105 | 8.280 | 544,600 | +0.15(+1.85%) |
Aug 14, 2024 | 8.160 | 8.300 | 8.010 | 8.130 | 435,633 | +0.02(+0.25%) |
Aug 13, 2024 | 7.670 | 8.290 | 7.645 | 8.110 | 663,253 | +0.50(+6.57%) |
Aug 12, 2024 | 7.760 | 7.870 | 7.600 | 7.610 | 640,266 | -0.18(-2.31%) |
Aug 09, 2024 | 8.250 | 8.620 | 7.770 | 7.790 | 886,025 | -0.45(-5.46%) |
Aug 08, 2024 | 8.070 | 8.710 | 7.610 | 8.240 | 1,254,134 | +0.99(+13.66%) |
Aug 07, 2024 | 7.880 | 7.950 | 7.210 | 7.250 | 881,293 | -0.45(-5.84%) |
Aug 06, 2024 | 8.010 | 8.045 | 7.530 | 7.700 | 783,964 | -0.31(-3.87%) |
Aug 05, 2024 | 7.780 | 8.060 | 7.720 | 8.010 | 792,747 | -0.35(-4.19%) |
Aug 02, 2024 | 8.370 | 8.490 | 8.200 | 8.360 | 546,160 | -0.26(-3.02%) |