Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.470 | 8.530 | 8.330 | 8.390 | 393,174 | +0.05(+0.60%) |
Oct 17, 2024 | 8.300 | 8.450 | 8.290 | 8.340 | 404,833 | -0.03(-0.36%) |
Oct 16, 2024 | 8.180 | 8.460 | 8.180 | 8.370 | 578,100 | +0.24(+2.95%) |
Oct 15, 2024 | 8.620 | 8.620 | 8.120 | 8.130 | 580,492 | -0.49(-5.68%) |
Oct 14, 2024 | 8.790 | 8.790 | 8.560 | 8.620 | 236,088 | -0.17(-1.93%) |
Oct 11, 2024 | 8.750 | 8.870 | 8.750 | 8.790 | 206,411 | +0.01(+0.11%) |
Oct 10, 2024 | 8.840 | 8.880 | 8.760 | 8.780 | 243,499 | -0.09(-1.01%) |
Oct 09, 2024 | 8.840 | 8.960 | 8.770 | 8.870 | 302,852 | +0.00(+0.00%) |
Oct 08, 2024 | 8.740 | 8.945 | 8.560 | 8.870 | 354,700 | -0.03(-0.34%) |
Oct 07, 2024 | 8.830 | 8.950 | 8.710 | 8.900 | 392,120 | -0.01(-0.11%) |
Oct 04, 2024 | 8.950 | 9.030 | 8.740 | 8.910 | 486,498 | +0.21(+2.41%) |
Oct 03, 2024 | 9.000 | 9.100 | 8.591 | 8.700 | 1,257,932 | -0.38(-4.19%) |
Oct 02, 2024 | 9.250 | 9.390 | 8.980 | 9.080 | 495,275 | -0.20(-2.16%) |
Oct 01, 2024 | 9.780 | 9.840 | 9.200 | 9.280 | 1,188,572 | -0.56(-5.69%) |
Sep 30, 2024 | 9.750 | 9.910 | 9.690 | 9.840 | 901,308 | +0.09(+0.92%) |
Sep 27, 2024 | 9.380 | 9.990 | 9.300 | 9.750 | 2,351,401 | +0.48(+5.18%) |
Sep 26, 2024 | 8.920 | 9.490 | 8.755 | 9.270 | 1,246,251 | +0.74(+8.68%) |
Sep 25, 2024 | 8.510 | 8.740 | 8.450 | 8.530 | 1,062,015 | +0.08(+0.95%) |
Sep 24, 2024 | 8.100 | 8.485 | 8.100 | 8.450 | 932,336 | +0.52(+6.56%) |
Sep 23, 2024 | 8.230 | 8.260 | 7.890 | 7.930 | 1,251,357 | -0.54(-6.38%) |
Sep 20, 2024 | 8.650 | 8.860 | 8.470 | 8.470 | 1,232,095 | -0.25(-2.87%) |
Sep 19, 2024 | 9.170 | 9.180 | 8.615 | 8.720 | 1,321,595 | -0.10(-1.13%) |
Sep 18, 2024 | 9.500 | 9.502 | 8.690 | 8.820 | 1,658,980 | -0.93(-9.54%) |
Sep 17, 2024 | 10.01 | 10.13 | 9.730 | 9.750 | 370,665 | -0.28(-2.79%) |
Sep 16, 2024 | 9.940 | 10.07 | 9.800 | 10.03 | 360,954 | +0.08(+0.80%) |
Sep 13, 2024 | 9.780 | 10.13 | 9.780 | 9.950 | 270,369 | +0.27(+2.79%) |
Sep 12, 2024 | 9.670 | 9.725 | 9.590 | 9.680 | 115,565 | +0.02(+0.21%) |
Sep 11, 2024 | 9.570 | 9.700 | 9.360 | 9.660 | 211,219 | +0.18(+1.90%) |
Sep 10, 2024 | 9.780 | 9.880 | 9.400 | 9.480 | 361,464 | -0.30(-3.07%) |
Sep 09, 2024 | 9.900 | 9.960 | 9.770 | 9.780 | 238,009 | -0.13(-1.31%) |
Sep 06, 2024 | 10.18 | 10.22 | 9.800 | 9.910 | 324,041 | -0.34(-3.32%) |
Sep 05, 2024 | 10.18 | 10.37 | 10.14 | 10.25 | 257,284 | +0.07(+0.69%) |
Sep 04, 2024 | 10.26 | 10.30 | 10.12 | 10.18 | 109,193 | -0.14(-1.36%) |
Sep 03, 2024 | 10.57 | 10.57 | 10.26 | 10.32 | 147,693 | -0.25(-2.37%) |
Aug 30, 2024 | 10.19 | 10.59 | 10.14 | 10.57 | 264,588 | +0.40(+3.93%) |
Aug 29, 2024 | 10.20 | 10.28 | 10.10 | 10.17 | 99,624 | +0.01(+0.10%) |
Aug 28, 2024 | 10.39 | 10.39 | 10.15 | 10.16 | 170,336 | -0.29(-2.78%) |
Aug 27, 2024 | 10.35 | 10.48 | 10.29 | 10.45 | 150,100 | +0.04(+0.38%) |
Aug 26, 2024 | 10.48 | 10.59 | 10.41 | 10.41 | 131,753 | -0.01(-0.10%) |
Aug 23, 2024 | 10.30 | 10.48 | 10.30 | 10.42 | 214,543 | +0.17(+1.66%) |
Aug 22, 2024 | 10.43 | 10.56 | 10.23 | 10.25 | 220,544 | -0.16(-1.54%) |
Aug 21, 2024 | 10.34 | 10.51 | 10.21 | 10.41 | 225,225 | +0.18(+1.76%) |
Aug 20, 2024 | 10.39 | 10.44 | 10.14 | 10.23 | 345,278 | -0.13(-1.25%) |
Aug 19, 2024 | 10.28 | 10.42 | 10.20 | 10.36 | 258,048 | +0.11(+1.07%) |
Aug 16, 2024 | 10.26 | 10.28 | 10.15 | 10.25 | 135,766 | +0.02(+0.20%) |
Aug 15, 2024 | 10.28 | 10.34 | 10.20 | 10.23 | 242,349 | +0.08(+0.79%) |
Aug 14, 2024 | 10.16 | 10.26 | 10.00 | 10.15 | 261,429 | -0.02(-0.20%) |
Aug 13, 2024 | 10.04 | 10.30 | 10.03 | 10.17 | 273,383 | +0.16(+1.60%) |
Aug 12, 2024 | 10.18 | 10.32 | 10.01 | 10.01 | 154,135 | -0.17(-1.67%) |
Aug 09, 2024 | 10.55 | 10.55 | 10.08 | 10.18 | 332,588 | -0.35(-3.32%) |
Aug 08, 2024 | 10.40 | 10.64 | 10.38 | 10.53 | 286,659 | +0.14(+1.35%) |
Aug 07, 2024 | 10.73 | 10.82 | 10.39 | 10.39 | 171,889 | -0.24(-2.26%) |
Aug 06, 2024 | 10.74 | 10.74 | 10.53 | 10.63 | 248,706 | -0.06(-0.56%) |
Aug 05, 2024 | 10.77 | 10.99 | 10.60 | 10.69 | 273,252 | -0.46(-4.13%) |
Aug 02, 2024 | 10.69 | 11.15 | 10.51 | 11.15 | 326,483 | +0.20(+1.83%) |
|