Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.890 | 10.86 | 9.636 | 10.57 | 91,944 | +0.95(+9.88%) |
Oct 17, 2024 | 9.800 | 9.915 | 9.620 | 9.620 | 10,851 | -0.16(-1.64%) |
Oct 16, 2024 | 9.740 | 10.07 | 9.500 | 9.780 | 41,367 | +0.07(+0.72%) |
Oct 15, 2024 | 9.810 | 9.990 | 9.520 | 9.710 | 28,303 | -0.05(-0.51%) |
Oct 14, 2024 | 10.02 | 10.32 | 9.500 | 9.760 | 68,714 | -0.35(-3.46%) |
Oct 11, 2024 | 9.990 | 10.30 | 9.990 | 10.11 | 26,919 | +0.01(+0.10%) |
Oct 10, 2024 | 10.00 | 10.40 | 9.840 | 10.10 | 21,351 | -0.10(-0.98%) |
Oct 09, 2024 | 9.440 | 10.59 | 9.440 | 10.20 | 114,634 | +0.83(+8.86%) |
Oct 08, 2024 | 9.730 | 9.730 | 9.118 | 9.370 | 15,566 | -0.34(-3.50%) |
Oct 07, 2024 | 9.450 | 9.710 | 8.950 | 9.710 | 23,773 | +0.36(+3.85%) |
Oct 04, 2024 | 9.290 | 9.384 | 9.040 | 9.350 | 15,441 | +0.31(+3.43%) |
Oct 03, 2024 | 9.160 | 9.200 | 8.880 | 9.040 | 19,840 | -0.22(-2.38%) |
Oct 02, 2024 | 9.040 | 9.460 | 8.920 | 9.260 | 44,664 | +0.18(+1.98%) |
Oct 01, 2024 | 9.590 | 9.590 | 9.000 | 9.080 | 66,262 | -0.56(-5.81%) |
Sep 30, 2024 | 9.910 | 10.42 | 9.500 | 9.640 | 53,638 | -0.48(-4.74%) |
Sep 27, 2024 | 10.03 | 10.46 | 9.900 | 10.12 | 64,674 | +0.19(+1.91%) |
Sep 26, 2024 | 9.730 | 10.25 | 9.511 | 9.930 | 63,385 | +0.38(+3.98%) |
Sep 25, 2024 | 9.540 | 10.43 | 9.320 | 9.550 | 156,195 | -0.08(-0.83%) |
Sep 24, 2024 | 9.470 | 10.32 | 9.470 | 9.630 | 83,681 | +0.18(+1.90%) |
Sep 23, 2024 | 8.330 | 9.890 | 8.100 | 9.450 | 153,992 | +1.04(+12.37%) |
Sep 20, 2024 | 9.800 | 9.893 | 7.801 | 8.410 | 223,503 | -1.49(-15.05%) |
Sep 19, 2024 | 10.25 | 10.25 | 9.564 | 9.900 | 92,176 | +0.28(+2.91%) |
Sep 18, 2024 | 10.23 | 10.48 | 9.520 | 9.620 | 93,462 | -0.60(-5.87%) |
Sep 17, 2024 | 10.41 | 11.40 | 10.10 | 10.22 | 111,728 | -0.07(-0.68%) |
Sep 16, 2024 | 10.42 | 10.50 | 9.790 | 10.29 | 62,840 | -0.14(-1.34%) |
Sep 13, 2024 | 10.13 | 10.84 | 9.801 | 10.43 | 115,889 | +0.45(+4.51%) |
Sep 12, 2024 | 9.950 | 10.56 | 9.560 | 9.980 | 103,300 | +0.07(+0.71%) |
Sep 11, 2024 | 9.920 | 10.57 | 9.710 | 9.910 | 98,944 | +0.02(+0.20%) |
Sep 10, 2024 | 10.28 | 10.53 | 9.500 | 9.890 | 146,433 | -0.37(-3.61%) |
Sep 09, 2024 | 11.00 | 11.06 | 9.880 | 10.26 | 210,872 | -0.64(-5.87%) |
Sep 06, 2024 | 13.65 | 13.99 | 9.300 | 10.90 | 611,339 | -4.18(-27.72%) |
Sep 05, 2024 | 14.81 | 15.41 | 13.20 | 15.08 | 345,768 | +1.10(+7.87%) |
Sep 04, 2024 | 12.00 | 14.35 | 12.00 | 13.98 | 168,866 | +1.85(+15.25%) |
Sep 03, 2024 | 13.47 | 14.29 | 12.10 | 12.13 | 150,579 | -1.19(-8.93%) |
Aug 30, 2024 | 12.31 | 14.81 | 12.24 | 13.32 | 166,512 | +1.10(+9.00%) |
Aug 29, 2024 | 12.04 | 12.56 | 11.93 | 12.22 | 38,318 | +0.22(+1.83%) |
Aug 28, 2024 | 12.38 | 13.03 | 11.65 | 12.00 | 81,719 | -0.58(-4.61%) |
Aug 27, 2024 | 12.45 | 13.00 | 12.11 | 12.58 | 68,833 | -0.15(-1.18%) |
Aug 26, 2024 | 13.70 | 13.70 | 12.51 | 12.73 | 55,256 | -0.97(-7.08%) |
Aug 23, 2024 | 15.00 | 15.63 | 13.65 | 13.70 | 72,634 | -0.79(-5.45%) |
Aug 22, 2024 | 14.50 | 17.00 | 14.26 | 14.49 | 214,508 | +0.57(+4.09%) |
Aug 21, 2024 | 11.80 | 14.54 | 11.65 | 13.92 | 82,423 | +2.23(+19.08%) |
Aug 20, 2024 | 12.70 | 13.00 | 11.69 | 11.69 | 19,912 | -1.04(-8.17%) |
Aug 19, 2024 | 13.39 | 13.87 | 12.47 | 12.73 | 35,793 | -0.53(-4.00%) |
Aug 16, 2024 | 11.70 | 13.39 | 11.64 | 13.26 | 38,799 | +1.46(+12.37%) |
Aug 15, 2024 | 10.87 | 12.42 | 10.87 | 11.80 | 42,305 | +1.16(+10.90%) |
Aug 14, 2024 | 10.95 | 11.32 | 10.62 | 10.64 | 25,653 | -0.27(-2.47%) |
Aug 13, 2024 | 10.50 | 11.30 | 10.25 | 10.91 | 30,237 | +0.61(+5.92%) |
Aug 12, 2024 | 11.01 | 11.10 | 10.30 | 10.30 | 13,906 | -0.68(-6.19%) |
Aug 09, 2024 | 10.59 | 11.19 | 10.38 | 10.98 | 16,193 | +0.38(+3.58%) |
Aug 08, 2024 | 10.37 | 10.94 | 10.37 | 10.60 | 21,338 | +0.45(+4.43%) |
Aug 07, 2024 | 11.37 | 11.56 | 10.11 | 10.15 | 26,426 | -0.85(-7.73%) |
Aug 06, 2024 | 10.26 | 11.94 | 10.26 | 11.00 | 70,530 | +0.95(+9.45%) |
Aug 05, 2024 | 10.57 | 11.21 | 10.01 | 10.05 | 52,204 | -1.43(-12.46%) |
Aug 02, 2024 | 13.04 | 13.54 | 11.15 | 11.48 | 129,557 | -1.87(-14.01%) |