Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.520 | 8.520 | 8.270 | 8.280 | 321,013 | -0.16(-1.90%) |
Oct 17, 2024 | 8.350 | 8.450 | 8.295 | 8.440 | 517,190 | -0.09(-1.06%) |
Oct 16, 2024 | 8.440 | 8.615 | 8.410 | 8.530 | 479,588 | +0.01(+0.12%) |
Oct 15, 2024 | 8.640 | 8.650 | 8.510 | 8.520 | 607,393 | -0.24(-2.74%) |
Oct 14, 2024 | 8.580 | 8.789 | 8.540 | 8.760 | 461,842 | +0.14(+1.62%) |
Oct 11, 2024 | 8.700 | 8.710 | 8.465 | 8.620 | 704,227 | -0.28(-3.15%) |
Oct 10, 2024 | 8.820 | 8.960 | 8.755 | 8.900 | 522,286 | +0.04(+0.45%) |
Oct 09, 2024 | 9.020 | 9.120 | 8.785 | 8.860 | 1,017,811 | -0.37(-4.01%) |
Oct 08, 2024 | 9.310 | 9.330 | 9.150 | 9.230 | 734,549 | -0.26(-2.74%) |
Oct 07, 2024 | 9.600 | 9.760 | 9.420 | 9.490 | 328,573 | -0.14(-1.45%) |
Oct 04, 2024 | 9.520 | 9.650 | 9.453 | 9.630 | 438,383 | +0.08(+0.84%) |
Oct 03, 2024 | 9.580 | 9.580 | 9.320 | 9.550 | 432,717 | -0.35(-3.54%) |
Oct 02, 2024 | 10.05 | 10.12 | 9.880 | 9.900 | 544,027 | +0.13(+1.33%) |
Oct 01, 2024 | 9.580 | 9.775 | 9.475 | 9.770 | 957,189 | +0.21(+2.20%) |
Sep 30, 2024 | 9.680 | 9.780 | 9.540 | 9.560 | 594,591 | -0.11(-1.14%) |
Sep 27, 2024 | 9.570 | 9.720 | 9.470 | 9.670 | 979,027 | +0.18(+1.90%) |
Sep 26, 2024 | 9.420 | 9.565 | 9.300 | 9.490 | 526,909 | +0.37(+4.06%) |
Sep 25, 2024 | 9.260 | 9.260 | 9.085 | 9.120 | 780,933 | -0.17(-1.83%) |
Sep 24, 2024 | 9.230 | 9.358 | 9.160 | 9.290 | 648,751 | +0.44(+4.97%) |
Sep 23, 2024 | 8.940 | 8.950 | 8.820 | 8.850 | 612,189 | -0.15(-1.67%) |
Sep 20, 2024 | 9.440 | 9.450 | 8.980 | 9.000 | 542,944 | -0.56(-5.86%) |
Sep 19, 2024 | 9.750 | 9.760 | 9.530 | 9.560 | 379,306 | +0.00(+0.00%) |
Sep 18, 2024 | 9.740 | 9.870 | 9.530 | 9.560 | 720,130 | -0.14(-1.44%) |
Sep 17, 2024 | 9.620 | 9.740 | 9.545 | 9.700 | 647,354 | +0.18(+1.89%) |
Sep 16, 2024 | 9.510 | 9.580 | 9.410 | 9.520 | 424,895 | +0.14(+1.49%) |
Sep 13, 2024 | 9.380 | 9.530 | 9.343 | 9.380 | 464,855 | +0.18(+1.96%) |
Sep 12, 2024 | 8.980 | 9.210 | 8.970 | 9.200 | 879,489 | +0.07(+0.77%) |
Sep 11, 2024 | 9.020 | 9.165 | 8.860 | 9.130 | 562,782 | +0.28(+3.16%) |
Sep 10, 2024 | 9.050 | 9.055 | 8.760 | 8.850 | 556,421 | -0.26(-2.85%) |
Sep 09, 2024 | 9.210 | 9.250 | 9.105 | 9.110 | 539,547 | -0.12(-1.30%) |
Sep 06, 2024 | 9.630 | 9.640 | 9.190 | 9.230 | 431,695 | -0.35(-3.65%) |
Sep 05, 2024 | 9.570 | 9.600 | 9.430 | 9.580 | 479,075 | +0.08(+0.84%) |
Sep 04, 2024 | 9.380 | 9.569 | 9.350 | 9.500 | 483,666 | +0.22(+2.37%) |
Sep 03, 2024 | 9.420 | 9.430 | 9.230 | 9.280 | 776,585 | -0.22(-2.32%) |
Aug 30, 2024 | 9.370 | 9.530 | 9.335 | 9.500 | 567,521 | -0.06(-0.63%) |
Aug 29, 2024 | 9.680 | 9.680 | 9.460 | 9.560 | 322,290 | -0.27(-2.75%) |
Aug 28, 2024 | 9.930 | 9.950 | 9.750 | 9.830 | 214,331 | -0.29(-2.87%) |
Aug 27, 2024 | 10.22 | 10.27 | 10.11 | 10.12 | 393,146 | -0.07(-0.69%) |
Aug 26, 2024 | 10.16 | 10.28 | 10.11 | 10.19 | 678,498 | +0.04(+0.39%) |
Aug 23, 2024 | 10.00 | 10.27 | 9.875 | 10.15 | 439,072 | +0.36(+3.68%) |
Aug 22, 2024 | 10.00 | 10.04 | 9.770 | 9.790 | 323,032 | -0.38(-3.74%) |
Aug 21, 2024 | 10.30 | 10.34 | 10.09 | 10.17 | 584,679 | +0.06(+0.59%) |
Aug 20, 2024 | 10.17 | 10.22 | 10.06 | 10.11 | 324,592 | -0.22(-2.13%) |
Aug 19, 2024 | 9.900 | 10.36 | 9.880 | 10.33 | 385,938 | +0.48(+4.87%) |
Aug 16, 2024 | 10.11 | 10.12 | 9.790 | 9.850 | 331,769 | -0.15(-1.50%) |
Aug 15, 2024 | 9.800 | 10.12 | 9.800 | 10.00 | 939,625 | +0.18(+1.83%) |
Aug 14, 2024 | 9.850 | 9.940 | 9.755 | 9.820 | 684,832 | -0.19(-1.90%) |
Aug 13, 2024 | 9.890 | 10.06 | 9.840 | 10.01 | 592,488 | +0.23(+2.35%) |
Aug 12, 2024 | 9.930 | 9.960 | 9.730 | 9.780 | 353,525 | +0.00(+0.00%) |
Aug 09, 2024 | 9.760 | 9.870 | 9.635 | 9.780 | 455,945 | +0.26(+2.73%) |
Aug 08, 2024 | 9.350 | 9.545 | 9.270 | 9.520 | 446,828 | +0.24(+2.59%) |
Aug 07, 2024 | 9.240 | 9.340 | 9.130 | 9.280 | 636,481 | +0.12(+1.31%) |
Aug 06, 2024 | 8.960 | 9.285 | 8.865 | 9.160 | 682,701 | +0.27(+3.04%) |
Aug 05, 2024 | 8.720 | 8.970 | 8.685 | 8.890 | 522,647 | -0.15(-1.66%) |
Aug 02, 2024 | 9.180 | 9.180 | 8.930 | 9.040 | 863,375 | -0.05(-0.55%) |