Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.28 | 10.50 | 10.22 | 10.34 | 39,446 | +0.15(+1.47%) |
Oct 17, 2024 | 10.33 | 10.34 | 10.05 | 10.19 | 16,691 | -0.07(-0.68%) |
Oct 16, 2024 | 10.08 | 10.36 | 10.08 | 10.26 | 38,147 | +0.10(+0.98%) |
Oct 15, 2024 | 10.07 | 10.27 | 10.02 | 10.16 | 24,980 | +0.09(+0.89%) |
Oct 14, 2024 | 10.18 | 10.18 | 9.800 | 10.07 | 35,536 | -0.15(-1.47%) |
Oct 11, 2024 | 10.20 | 10.29 | 10.11 | 10.22 | 27,134 | +0.13(+1.29%) |
Oct 10, 2024 | 9.840 | 10.17 | 9.800 | 10.09 | 38,103 | +0.05(+0.50%) |
Oct 09, 2024 | 9.970 | 10.21 | 9.780 | 10.04 | 53,251 | +0.10(+1.01%) |
Oct 08, 2024 | 9.540 | 9.980 | 9.430 | 9.940 | 46,424 | +0.32(+3.33%) |
Oct 07, 2024 | 9.360 | 9.650 | 9.150 | 9.620 | 47,560 | +0.26(+2.78%) |
Oct 04, 2024 | 9.200 | 9.415 | 9.094 | 9.360 | 27,393 | +0.29(+3.20%) |
Oct 03, 2024 | 9.160 | 9.180 | 9.000 | 9.070 | 21,846 | -0.14(-1.52%) |
Oct 02, 2024 | 9.280 | 9.320 | 9.040 | 9.210 | 26,448 | -0.04(-0.43%) |
Oct 01, 2024 | 9.450 | 9.450 | 8.940 | 9.250 | 69,884 | -0.23(-2.43%) |
Sep 30, 2024 | 9.520 | 9.690 | 9.345 | 9.480 | 60,001 | -0.02(-0.21%) |
Sep 27, 2024 | 9.710 | 9.710 | 9.310 | 9.500 | 27,904 | +0.04(+0.42%) |
Sep 26, 2024 | 9.980 | 9.980 | 9.370 | 9.460 | 51,134 | -0.34(-3.47%) |
Sep 25, 2024 | 10.80 | 10.80 | 9.740 | 9.800 | 41,614 | -0.95(-8.84%) |
Sep 24, 2024 | 10.35 | 10.95 | 10.17 | 10.75 | 95,149 | +0.60(+5.91%) |
Sep 23, 2024 | 9.930 | 10.37 | 9.755 | 10.15 | 81,533 | +0.15(+1.50%) |
Sep 20, 2024 | 9.960 | 10.27 | 9.212 | 10.00 | 157,274 | +0.08(+0.81%) |
Sep 19, 2024 | 10.15 | 10.16 | 9.810 | 9.920 | 48,793 | +0.09(+0.92%) |
Sep 18, 2024 | 10.21 | 10.27 | 9.630 | 9.830 | 82,823 | -0.32(-3.15%) |
Sep 17, 2024 | 9.720 | 10.37 | 9.515 | 10.15 | 81,360 | +0.64(+6.73%) |
Sep 16, 2024 | 9.300 | 9.690 | 9.160 | 9.510 | 33,884 | +0.17(+1.82%) |
Sep 13, 2024 | 8.580 | 9.505 | 8.550 | 9.340 | 66,310 | +0.83(+9.75%) |
Sep 12, 2024 | 8.160 | 8.618 | 8.100 | 8.510 | 122,695 | +0.30(+3.65%) |
Sep 11, 2024 | 7.940 | 8.270 | 7.940 | 8.210 | 15,032 | +0.18(+2.24%) |
Sep 10, 2024 | 7.960 | 8.180 | 7.890 | 8.030 | 93,117 | +0.10(+1.26%) |
Sep 09, 2024 | 7.930 | 7.980 | 7.800 | 7.930 | 52,223 | +0.00(+0.00%) |
Sep 06, 2024 | 8.040 | 8.090 | 7.890 | 7.930 | 36,899 | -0.10(-1.25%) |
Sep 05, 2024 | 7.790 | 8.040 | 7.760 | 8.030 | 35,146 | +0.24(+3.08%) |
Sep 04, 2024 | 7.800 | 7.920 | 7.760 | 7.790 | 86,531 | -0.02(-0.26%) |
Sep 03, 2024 | 8.180 | 8.260 | 7.800 | 7.810 | 94,030 | -0.49(-5.90%) |
Aug 30, 2024 | 8.230 | 8.380 | 8.200 | 8.300 | 22,847 | +0.13(+1.59%) |
Aug 29, 2024 | 8.000 | 8.310 | 7.980 | 8.170 | 35,394 | +0.30(+3.81%) |
Aug 28, 2024 | 8.120 | 8.370 | 7.800 | 7.870 | 62,049 | -0.38(-4.61%) |
Aug 27, 2024 | 8.880 | 8.890 | 8.230 | 8.250 | 51,294 | -0.64(-7.20%) |
Aug 26, 2024 | 9.060 | 9.060 | 8.710 | 8.890 | 39,963 | -0.13(-1.44%) |
Aug 23, 2024 | 8.550 | 9.200 | 8.460 | 9.020 | 46,844 | +0.62(+7.38%) |
Aug 22, 2024 | 8.830 | 8.830 | 8.345 | 8.400 | 18,722 | -0.42(-4.76%) |
Aug 21, 2024 | 8.820 | 9.016 | 8.170 | 8.820 | 50,688 | +0.09(+1.03%) |
Aug 20, 2024 | 8.610 | 8.800 | 8.320 | 8.730 | 32,068 | +0.12(+1.39%) |
Aug 19, 2024 | 8.700 | 8.800 | 8.550 | 8.610 | 45,084 | -0.05(-0.58%) |
Aug 16, 2024 | 8.240 | 8.660 | 8.230 | 8.660 | 28,732 | +0.44(+5.35%) |
Aug 15, 2024 | 8.100 | 8.530 | 7.970 | 8.220 | 113,147 | +0.32(+4.05%) |
Aug 14, 2024 | 8.380 | 8.380 | 7.750 | 7.900 | 183,407 | -0.33(-4.01%) |
Aug 13, 2024 | 8.540 | 8.629 | 8.220 | 8.230 | 58,632 | -0.21(-2.49%) |
Aug 12, 2024 | 8.330 | 8.440 | 8.070 | 8.440 | 31,440 | +0.00(+0.00%) |
Aug 09, 2024 | 8.280 | 8.510 | 8.010 | 8.440 | 58,363 | +0.20(+2.43%) |
Aug 08, 2024 | 8.010 | 8.350 | 7.820 | 8.240 | 102,668 | +0.30(+3.78%) |
Aug 07, 2024 | 8.350 | 8.810 | 7.760 | 7.940 | 183,238 | -0.49(-5.81%) |
Aug 06, 2024 | 9.670 | 9.670 | 8.200 | 8.430 | 172,543 | -1.13(-11.82%) |
Aug 05, 2024 | 10.08 | 10.49 | 9.390 | 9.560 | 210,210 | -1.49(-13.48%) |
Aug 02, 2024 | 11.01 | 12.45 | 10.55 | 11.05 | 403,569 | -0.18(-1.60%) |