Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.00 | 11.23 | 9.750 | 9.880 | 13,087 | +0.12(+1.23%) |
Oct 17, 2024 | 10.50 | 10.68 | 9.270 | 9.760 | 20,707 | -0.74(-7.05%) |
Oct 16, 2024 | 10.36 | 11.10 | 10.20 | 10.50 | 27,562 | -0.20(-1.87%) |
Oct 15, 2024 | 10.36 | 10.96 | 10.10 | 10.70 | 16,218 | -0.05(-0.47%) |
Oct 14, 2024 | 10.70 | 11.00 | 10.10 | 10.75 | 3,799 | +0.30(+2.87%) |
Oct 11, 2024 | 10.85 | 11.00 | 10.18 | 10.45 | 5,802 | -0.79(-7.03%) |
Oct 10, 2024 | 11.00 | 11.45 | 10.67 | 11.24 | 5,663 | -0.57(-4.83%) |
Oct 09, 2024 | 11.21 | 11.87 | 10.80 | 11.81 | 19,375 | +0.64(+5.73%) |
Oct 08, 2024 | 10.90 | 11.90 | 10.80 | 11.17 | 15,565 | -0.17(-1.50%) |
Oct 07, 2024 | 10.96 | 11.72 | 10.37 | 11.34 | 14,911 | +0.04(+0.35%) |
Oct 04, 2024 | 10.10 | 11.41 | 10.10 | 11.30 | 12,168 | +0.80(+7.62%) |
Oct 03, 2024 | 10.00 | 10.90 | 9.990 | 10.50 | 18,069 | -0.48(-4.37%) |
Oct 02, 2024 | 10.86 | 11.00 | 9.779 | 10.98 | 5,719 | -0.03(-0.27%) |
Oct 01, 2024 | 11.81 | 12.25 | 10.86 | 11.01 | 32,423 | -0.97(-8.10%) |
Sep 30, 2024 | 10.29 | 12.00 | 10.28 | 11.98 | 18,461 | +1.73(+16.88%) |
Sep 27, 2024 | 10.24 | 10.28 | 9.950 | 10.25 | 11,717 | -0.08(-0.78%) |
Sep 26, 2024 | 9.810 | 10.34 | 9.410 | 10.33 | 16,301 | +0.13(+1.28%) |
Sep 25, 2024 | 9.510 | 10.27 | 9.410 | 10.20 | 11,638 | +0.20(+2.00%) |
Sep 24, 2024 | 9.550 | 10.34 | 9.000 | 10.000 | 21,814 | +0.80(+8.70%) |
Sep 23, 2024 | 8.900 | 9.250 | 8.240 | 9.200 | 7,387 | +0.33(+3.72%) |
Sep 20, 2024 | 8.071 | 8.870 | 8.071 | 8.870 | 11,243 | +0.72(+8.83%) |
Sep 19, 2024 | 7.810 | 8.750 | 7.500 | 8.150 | 16,151 | +0.14(+1.75%) |
Sep 18, 2024 | 8.180 | 8.485 | 7.640 | 8.010 | 5,788 | -0.20(-2.44%) |
Sep 17, 2024 | 8.706 | 8.776 | 8.030 | 8.210 | 9,759 | -0.48(-5.52%) |
Sep 16, 2024 | 8.310 | 8.800 | 8.310 | 8.690 | 7,207 | +0.11(+1.28%) |
Sep 13, 2024 | 8.290 | 8.585 | 8.023 | 8.580 | 8,571 | +0.20(+2.43%) |
Sep 12, 2024 | 8.400 | 8.400 | 7.540 | 8.376 | 10,263 | -0.01(-0.17%) |
Sep 11, 2024 | 8.330 | 8.500 | 8.190 | 8.390 | 3,241 | +0.06(+0.72%) |
Sep 10, 2024 | 8.000 | 8.340 | 8.000 | 8.330 | 1,587 | -0.17(-2.00%) |
Sep 09, 2024 | 9.220 | 9.270 | 8.420 | 8.500 | 30,569 | -0.73(-7.93%) |
Sep 06, 2024 | 9.800 | 10.14 | 9.000 | 9.233 | 11,690 | -0.50(-5.09%) |
Sep 05, 2024 | 9.830 | 10.06 | 9.350 | 9.728 | 11,165 | -0.51(-5.00%) |
Sep 04, 2024 | 10.35 | 10.42 | 9.860 | 10.24 | 5,388 | -0.38(-3.58%) |
Sep 03, 2024 | 9.610 | 10.62 | 9.610 | 10.62 | 6,231 | -0.02(-0.17%) |
Aug 30, 2024 | 9.850 | 10.75 | 9.350 | 10.64 | 19,527 | +0.70(+7.02%) |
Aug 29, 2024 | 9.250 | 10.00 | 9.030 | 9.940 | 6,223 | +0.60(+6.42%) |
Aug 28, 2024 | 9.200 | 9.410 | 9.200 | 9.340 | 1,125 | -0.04(-0.43%) |
Aug 27, 2024 | 9.000 | 9.380 | 8.950 | 9.380 | 3,712 | +0.18(+1.96%) |
Aug 26, 2024 | 8.220 | 9.780 | 8.050 | 9.200 | 10,583 | +0.63(+7.35%) |
Aug 23, 2024 | 7.850 | 8.740 | 7.755 | 8.570 | 11,051 | +0.68(+8.62%) |
Aug 22, 2024 | 7.140 | 7.890 | 7.140 | 7.890 | 14,986 | +0.54(+7.35%) |
Aug 21, 2024 | 7.530 | 7.530 | 7.250 | 7.350 | 12,308 | +0.04(+0.55%) |
Aug 20, 2024 | 7.260 | 7.700 | 7.050 | 7.310 | 6,646 | -0.49(-6.28%) |
Aug 19, 2024 | 7.340 | 7.800 | 7.140 | 7.800 | 21,729 | +0.25(+3.24%) |
Aug 16, 2024 | 7.120 | 7.899 | 7.120 | 7.555 | 14,205 | +0.35(+4.93%) |
Aug 15, 2024 | 6.700 | 7.900 | 6.350 | 7.200 | 10,343 | +0.65(+9.92%) |
Aug 14, 2024 | 6.480 | 6.550 | 6.310 | 6.550 | 32,601 | -0.01(-0.15%) |
Aug 13, 2024 | 6.660 | 6.820 | 6.000 | 6.560 | 41,302 | -0.74(-10.14%) |
Aug 12, 2024 | 7.355 | 7.510 | 7.000 | 7.300 | 13,298 | +0.15(+2.10%) |
Aug 09, 2024 | 6.820 | 7.150 | 6.590 | 7.150 | 4,817 | +0.05(+0.70%) |
Aug 08, 2024 | 7.050 | 7.215 | 6.930 | 7.100 | 2,072 | -0.10(-1.39%) |
Aug 07, 2024 | 6.950 | 7.300 | 6.950 | 7.200 | 9,509 | -0.05(-0.69%) |
Aug 06, 2024 | 7.500 | 7.630 | 6.980 | 7.250 | 13,433 | -0.09(-1.23%) |
Aug 05, 2024 | 7.700 | 7.870 | 6.840 | 7.340 | 10,193 | -0.33(-4.25%) |
Aug 02, 2024 | 7.622 | 7.950 | 6.819 | 7.666 | 22,148 | -0.41(-5.12%) |
|