Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.100 | 9.150 | 8.950 | 9.140 | 834,277 | +0.04(+0.44%) |
Oct 17, 2024 | 9.500 | 9.590 | 9.050 | 9.100 | 1,034,302 | -0.37(-3.91%) |
Oct 16, 2024 | 9.460 | 9.960 | 9.350 | 9.470 | 1,084,254 | +0.06(+0.64%) |
Oct 15, 2024 | 9.560 | 9.650 | 9.250 | 9.410 | 701,331 | -0.12(-1.26%) |
Oct 14, 2024 | 9.630 | 9.680 | 9.490 | 9.530 | 588,098 | -0.07(-0.73%) |
Oct 11, 2024 | 9.300 | 9.710 | 9.260 | 9.600 | 698,513 | +0.32(+3.45%) |
Oct 10, 2024 | 9.200 | 9.400 | 9.120 | 9.280 | 530,845 | -0.03(-0.32%) |
Oct 09, 2024 | 9.540 | 9.725 | 9.280 | 9.310 | 781,763 | -0.23(-2.41%) |
Oct 08, 2024 | 9.570 | 9.650 | 9.465 | 9.540 | 415,186 | +0.04(+0.42%) |
Oct 07, 2024 | 9.780 | 9.850 | 9.480 | 9.500 | 740,017 | -0.29(-2.96%) |
Oct 04, 2024 | 9.200 | 9.850 | 9.139 | 9.790 | 1,108,315 | +0.75(+8.30%) |
Oct 03, 2024 | 8.920 | 9.075 | 8.800 | 9.040 | 925,868 | +0.12(+1.35%) |
Oct 02, 2024 | 8.850 | 9.100 | 8.740 | 8.920 | 650,352 | +0.03(+0.34%) |
Oct 01, 2024 | 9.320 | 9.320 | 8.890 | 8.890 | 802,820 | -0.47(-5.02%) |
Sep 30, 2024 | 9.160 | 9.480 | 9.040 | 9.360 | 1,794,139 | +0.23(+2.52%) |
Sep 27, 2024 | 9.180 | 9.220 | 9.030 | 9.130 | 696,201 | +0.02(+0.22%) |
Sep 26, 2024 | 9.090 | 9.250 | 9.035 | 9.110 | 1,076,243 | +0.09(+1.00%) |
Sep 25, 2024 | 8.910 | 9.190 | 8.820 | 9.020 | 620,900 | +0.12(+1.35%) |
Sep 24, 2024 | 8.900 | 8.950 | 8.660 | 8.900 | 900,678 | +0.00(+0.00%) |
Sep 23, 2024 | 9.300 | 9.370 | 8.845 | 8.900 | 1,035,476 | -0.34(-3.68%) |
Sep 20, 2024 | 9.050 | 9.370 | 9.050 | 9.240 | 2,345,537 | +0.06(+0.65%) |
Sep 19, 2024 | 9.570 | 9.710 | 9.125 | 9.180 | 1,267,861 | -0.16(-1.71%) |
Sep 18, 2024 | 9.360 | 9.680 | 9.280 | 9.340 | 987,611 | -0.02(-0.21%) |
Sep 17, 2024 | 9.430 | 9.600 | 9.240 | 9.360 | 1,165,025 | +0.01(+0.11%) |
Sep 16, 2024 | 8.970 | 9.430 | 8.910 | 9.350 | 1,078,645 | +0.39(+4.35%) |
Sep 13, 2024 | 8.870 | 9.105 | 8.770 | 8.960 | 680,235 | +0.24(+2.75%) |
Sep 12, 2024 | 8.580 | 8.840 | 8.510 | 8.720 | 2,269,592 | +0.26(+3.07%) |
Sep 11, 2024 | 8.320 | 8.520 | 8.100 | 8.460 | 939,439 | +0.15(+1.81%) |
Sep 10, 2024 | 8.140 | 8.320 | 7.870 | 8.310 | 1,128,315 | +0.15(+1.84%) |
Sep 09, 2024 | 8.110 | 8.410 | 8.100 | 8.160 | 1,335,701 | +0.08(+0.99%) |
Sep 06, 2024 | 8.720 | 8.785 | 8.030 | 8.080 | 906,959 | -0.64(-7.34%) |
Sep 05, 2024 | 8.800 | 8.840 | 8.610 | 8.720 | 1,512,297 | -0.09(-1.02%) |
Sep 04, 2024 | 8.850 | 8.965 | 8.550 | 8.810 | 1,162,242 | -0.04(-0.45%) |
Sep 03, 2024 | 9.860 | 9.865 | 8.715 | 8.850 | 2,466,337 | -1.09(-10.97%) |
Aug 30, 2024 | 9.560 | 9.990 | 9.500 | 9.940 | 1,928,998 | +0.44(+4.63%) |
Aug 29, 2024 | 9.500 | 9.750 | 9.320 | 9.500 | 2,486,944 | +0.07(+0.74%) |
Aug 28, 2024 | 9.250 | 9.455 | 9.145 | 9.430 | 1,751,620 | +0.18(+1.95%) |
Aug 27, 2024 | 9.220 | 9.300 | 9.110 | 9.250 | 1,257,532 | +0.01(+0.11%) |
Aug 26, 2024 | 9.300 | 9.350 | 9.090 | 9.240 | 1,845,254 | -0.05(-0.54%) |
Aug 23, 2024 | 9.200 | 9.590 | 9.180 | 9.290 | 2,735,326 | +0.13(+1.42%) |
Aug 22, 2024 | 9.100 | 9.320 | 9.100 | 9.160 | 1,517,290 | +0.02(+0.22%) |
Aug 21, 2024 | 9.430 | 9.535 | 8.990 | 9.140 | 1,599,054 | -0.27(-2.87%) |
Aug 20, 2024 | 9.580 | 9.710 | 9.290 | 9.410 | 1,774,809 | -0.17(-1.77%) |
Aug 19, 2024 | 9.400 | 9.890 | 9.300 | 9.580 | 3,974,431 | +0.30(+3.23%) |
Aug 16, 2024 | 9.420 | 9.480 | 9.170 | 9.280 | 1,354,346 | -0.12(-1.28%) |
Aug 15, 2024 | 9.550 | 9.610 | 9.319 | 9.400 | 880,909 | +0.05(+0.53%) |
Aug 14, 2024 | 9.080 | 9.370 | 9.000 | 9.350 | 1,516,066 | +0.31(+3.43%) |
Aug 13, 2024 | 9.050 | 9.130 | 8.930 | 9.040 | 706,978 | +0.08(+0.89%) |
Aug 12, 2024 | 8.950 | 9.030 | 8.830 | 8.960 | 717,004 | +0.03(+0.34%) |
Aug 09, 2024 | 9.020 | 9.229 | 8.910 | 8.930 | 1,554,026 | -0.08(-0.88%) |
Aug 08, 2024 | 9.129 | 9.408 | 8.965 | 9.010 | 1,483,813 | -0.02(-0.22%) |
Aug 07, 2024 | 9.717 | 9.737 | 8.840 | 9.030 | 2,438,829 | -0.70(-7.17%) |
Aug 06, 2024 | 9.428 | 9.976 | 9.199 | 9.727 | 1,276,538 | +0.43(+4.61%) |
Aug 05, 2024 | 8.581 | 9.349 | 8.192 | 9.299 | 2,954,932 | -0.50(-5.09%) |
Aug 02, 2024 | 9.000 | 10.09 | 8.980 | 9.797 | 1,575,477 | -0.20(-1.99%) |