Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 10.20 | 10.30 | 9.420 | 9.450 | 341,590 | -0.71(-6.99%) |
Oct 24, 2024 | 9.540 | 10.19 | 9.250 | 10.16 | 390,325 | +0.81(+8.66%) |
Oct 23, 2024 | 9.840 | 10.05 | 9.240 | 9.350 | 316,653 | -0.59(-5.94%) |
Oct 22, 2024 | 9.490 | 10.38 | 9.100 | 9.940 | 547,369 | +0.76(+8.28%) |
Oct 21, 2024 | 9.080 | 9.310 | 8.760 | 9.180 | 329,445 | +0.09(+0.99%) |
Oct 18, 2024 | 9.090 | 9.540 | 9.010 | 9.090 | 472,588 | -0.11(-1.20%) |
Oct 17, 2024 | 9.450 | 9.600 | 9.130 | 9.200 | 394,360 | -0.36(-3.77%) |
Oct 16, 2024 | 9.660 | 9.900 | 9.300 | 9.560 | 406,478 | -0.10(-1.04%) |
Oct 15, 2024 | 9.220 | 9.860 | 9.200 | 9.660 | 419,260 | +0.37(+3.98%) |
Oct 14, 2024 | 9.830 | 9.941 | 9.120 | 9.290 | 277,283 | -0.62(-6.26%) |
Oct 11, 2024 | 10.16 | 10.66 | 9.760 | 9.910 | 320,547 | -0.25(-2.46%) |
Oct 10, 2024 | 10.26 | 10.67 | 9.960 | 10.16 | 420,926 | +0.09(+0.89%) |
Oct 09, 2024 | 9.850 | 10.08 | 9.500 | 10.07 | 207,622 | +0.13(+1.31%) |
Oct 08, 2024 | 10.86 | 11.00 | 9.830 | 9.940 | 222,550 | -0.62(-5.87%) |
Oct 07, 2024 | 10.39 | 10.78 | 10.28 | 10.56 | 276,321 | +0.08(+0.76%) |
Oct 04, 2024 | 11.12 | 11.29 | 10.30 | 10.48 | 257,991 | -0.71(-6.34%) |
Oct 03, 2024 | 11.25 | 11.67 | 11.07 | 11.19 | 245,259 | -0.22(-1.93%) |
Oct 02, 2024 | 11.49 | 11.63 | 11.10 | 11.41 | 268,836 | +0.16(+1.42%) |
Oct 01, 2024 | 11.50 | 11.50 | 10.55 | 11.25 | 249,888 | +0.23(+2.09%) |
Sep 30, 2024 | 10.41 | 11.74 | 10.32 | 11.02 | 360,994 | +0.59(+5.66%) |
Sep 27, 2024 | 10.72 | 11.03 | 10.21 | 10.43 | 413,638 | -0.29(-2.71%) |
Sep 26, 2024 | 9.790 | 10.90 | 9.790 | 10.72 | 406,164 | +0.87(+8.83%) |
Sep 25, 2024 | 10.00 | 10.15 | 9.850 | 9.850 | 324,912 | -0.07(-0.71%) |
Sep 24, 2024 | 9.320 | 10.00 | 9.070 | 9.920 | 339,046 | +0.52(+5.53%) |
Sep 23, 2024 | 9.480 | 9.650 | 9.320 | 9.400 | 200,439 | -0.15(-1.57%) |
Sep 20, 2024 | 9.740 | 9.800 | 9.290 | 9.550 | 205,022 | -0.01(-0.10%) |
Sep 19, 2024 | 9.680 | 9.740 | 9.400 | 9.560 | 257,831 | +0.30(+3.24%) |
Sep 18, 2024 | 9.490 | 9.580 | 8.757 | 9.260 | 224,636 | -0.07(-0.75%) |
Sep 17, 2024 | 9.500 | 9.790 | 8.700 | 9.330 | 217,368 | +0.33(+3.67%) |
Sep 16, 2024 | 9.370 | 9.920 | 9.000 | 9.000 | 226,807 | -0.82(-8.35%) |
Sep 13, 2024 | 10.29 | 10.33 | 9.704 | 9.820 | 215,971 | -0.56(-5.39%) |
Sep 12, 2024 | 11.00 | 11.00 | 10.14 | 10.38 | 198,266 | -0.52(-4.77%) |
Sep 11, 2024 | 10.03 | 11.06 | 10.00 | 10.90 | 231,130 | +0.91(+9.11%) |
Sep 10, 2024 | 10.04 | 10.18 | 9.850 | 9.990 | 215,664 | +0.08(+0.81%) |
Sep 09, 2024 | 9.970 | 10.19 | 9.890 | 9.910 | 219,936 | -0.11(-1.10%) |
Sep 06, 2024 | 9.670 | 10.09 | 9.670 | 10.02 | 227,570 | +0.34(+3.51%) |
Sep 05, 2024 | 10.20 | 10.39 | 9.630 | 9.680 | 206,736 | -0.56(-5.47%) |
Sep 04, 2024 | 9.560 | 10.24 | 9.550 | 10.24 | 243,985 | +0.63(+6.56%) |
Sep 03, 2024 | 10.32 | 10.49 | 9.600 | 9.610 | 208,479 | -0.80(-7.68%) |
Aug 30, 2024 | 10.60 | 10.60 | 10.26 | 10.41 | 248,055 | +0.28(+2.76%) |
Aug 29, 2024 | 10.10 | 10.41 | 10.10 | 10.13 | 198,860 | -0.05(-0.49%) |
Aug 28, 2024 | 10.39 | 10.39 | 10.00 | 10.18 | 221,720 | +0.02(+0.20%) |
Aug 27, 2024 | 9.860 | 10.35 | 9.590 | 10.16 | 225,808 | +0.27(+2.73%) |
Aug 26, 2024 | 10.11 | 10.40 | 9.660 | 9.890 | 201,790 | -0.41(-3.98%) |
Aug 23, 2024 | 10.34 | 10.43 | 10.11 | 10.30 | 237,009 | -0.09(-0.87%) |
Aug 22, 2024 | 10.38 | 10.90 | 9.810 | 10.39 | 244,753 | +0.16(+1.56%) |
Aug 21, 2024 | 10.20 | 10.45 | 9.850 | 10.23 | 242,077 | -0.03(-0.29%) |
Aug 20, 2024 | 10.16 | 11.00 | 10.02 | 10.26 | 274,155 | +0.15(+1.48%) |
Aug 19, 2024 | 9.960 | 10.30 | 9.800 | 10.11 | 285,580 | +0.22(+2.22%) |
Aug 16, 2024 | 9.610 | 10.34 | 9.130 | 9.890 | 302,346 | +0.58(+6.23%) |
Aug 15, 2024 | 9.230 | 9.600 | 9.060 | 9.310 | 212,952 | +0.06(+0.65%) |
Aug 14, 2024 | 9.600 | 9.600 | 9.090 | 9.250 | 207,468 | -0.19(-2.01%) |
Aug 13, 2024 | 9.390 | 9.780 | 9.180 | 9.440 | 219,667 | -0.04(-0.42%) |
Aug 12, 2024 | 9.050 | 9.620 | 9.050 | 9.480 | 268,133 | +0.38(+4.18%) |
Aug 09, 2024 | 8.970 | 9.550 | 8.970 | 9.100 | 253,689 | +0.09(+1.00%) |
Aug 08, 2024 | 9.040 | 9.400 | 8.720 | 9.010 | 197,021 | -0.08(-0.88%) |
Aug 07, 2024 | 10.00 | 10.03 | 8.990 | 9.090 | 234,863 | -0.69(-7.06%) |
Aug 06, 2024 | 9.830 | 10.02 | 9.570 | 9.780 | 211,245 | -0.18(-1.81%) |
Aug 05, 2024 | 9.010 | 9.960 | 9.010 | 9.960 | 272,540 | +0.75(+8.14%) |
Aug 02, 2024 | 9.100 | 9.410 | 8.800 | 9.210 | 285,048 | +0.06(+0.66%) |