Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.220 | 7.220 | 7.030 | 7.120 | 161,052 | -0.09(-1.25%) |
Oct 17, 2024 | 7.530 | 7.530 | 7.200 | 7.210 | 120,573 | -0.34(-4.50%) |
Oct 16, 2024 | 7.540 | 7.607 | 7.495 | 7.550 | 55,481 | +0.04(+0.53%) |
Oct 15, 2024 | 7.570 | 7.620 | 7.470 | 7.510 | 105,455 | -0.04(-0.53%) |
Oct 14, 2024 | 7.590 | 7.640 | 7.458 | 7.550 | 121,339 | -0.04(-0.53%) |
Oct 11, 2024 | 7.440 | 7.710 | 7.280 | 7.590 | 149,624 | +0.16(+2.15%) |
Oct 10, 2024 | 7.660 | 7.660 | 7.395 | 7.430 | 171,485 | -0.60(-7.47%) |
Oct 09, 2024 | 8.030 | 8.088 | 7.900 | 8.030 | 176,436 | +0.06(+0.75%) |
Oct 08, 2024 | 8.000 | 8.050 | 7.884 | 7.970 | 93,286 | -0.01(-0.15%) |
Oct 07, 2024 | 8.180 | 8.230 | 7.960 | 7.982 | 177,445 | -0.20(-2.42%) |
Oct 04, 2024 | 8.360 | 8.360 | 8.120 | 8.180 | 130,584 | -0.10(-1.21%) |
Oct 03, 2024 | 8.550 | 8.550 | 8.261 | 8.280 | 102,379 | -0.24(-2.82%) |
Oct 02, 2024 | 8.580 | 8.580 | 8.440 | 8.520 | 84,153 | -0.06(-0.70%) |
Oct 01, 2024 | 8.960 | 8.960 | 8.530 | 8.580 | 57,037 | -0.28(-3.16%) |
Sep 30, 2024 | 8.790 | 8.930 | 8.740 | 8.860 | 77,930 | +0.10(+1.14%) |
Sep 27, 2024 | 8.620 | 8.830 | 8.590 | 8.760 | 47,299 | +0.19(+2.22%) |
Sep 26, 2024 | 8.620 | 8.660 | 8.488 | 8.570 | 86,512 | +0.04(+0.47%) |
Sep 25, 2024 | 8.650 | 8.650 | 8.520 | 8.530 | 53,647 | -0.05(-0.58%) |
Sep 24, 2024 | 8.590 | 8.660 | 8.550 | 8.580 | 76,236 | +0.01(+0.12%) |
Sep 23, 2024 | 8.790 | 8.790 | 8.560 | 8.570 | 1,292,571 | -0.14(-1.61%) |
Sep 20, 2024 | 8.970 | 8.970 | 8.610 | 8.710 | 147,067 | -0.25(-2.79%) |
Sep 19, 2024 | 9.130 | 9.130 | 8.940 | 8.960 | 62,028 | -0.07(-0.78%) |
Sep 18, 2024 | 9.160 | 9.180 | 9.000 | 9.030 | 39,157 | -0.09(-0.99%) |
Sep 17, 2024 | 8.990 | 9.300 | 8.980 | 9.120 | 52,116 | +0.21(+2.36%) |
Sep 16, 2024 | 8.810 | 9.030 | 8.810 | 8.910 | 60,308 | +0.09(+1.01%) |
Sep 13, 2024 | 8.730 | 8.830 | 8.580 | 8.821 | 97,646 | -0.11(-1.22%) |
Sep 12, 2024 | 9.220 | 9.220 | 8.390 | 8.930 | 452,219 | -1.21(-11.93%) |
Sep 11, 2024 | 10.03 | 10.14 | 9.920 | 10.14 | 13,225 | +0.07(+0.70%) |
Sep 10, 2024 | 9.850 | 10.09 | 9.750 | 10.07 | 23,485 | +0.24(+2.44%) |
Sep 09, 2024 | 9.510 | 9.930 | 9.500 | 9.830 | 79,721 | +0.40(+4.24%) |
Sep 06, 2024 | 9.520 | 9.520 | 9.280 | 9.430 | 33,902 | -0.04(-0.43%) |
Sep 05, 2024 | 9.490 | 9.490 | 9.252 | 9.471 | 61,480 | +0.10(+1.12%) |
Sep 04, 2024 | 9.423 | 9.461 | 9.277 | 9.366 | 38,472 | -0.03(-0.30%) |
Sep 03, 2024 | 9.928 | 9.928 | 9.319 | 9.395 | 84,893 | -0.50(-5.10%) |
Aug 30, 2024 | 10.01 | 10.01 | 9.738 | 9.899 | 50,130 | +0.02(+0.19%) |
Aug 29, 2024 | 9.966 | 10.04 | 9.880 | 9.880 | 37,157 | -0.05(-0.48%) |
Aug 28, 2024 | 9.995 | 10.11 | 9.928 | 9.928 | 47,323 | -0.05(-0.48%) |
Aug 27, 2024 | 10.25 | 10.25 | 9.928 | 9.975 | 57,274 | -0.34(-3.32%) |
Aug 26, 2024 | 10.29 | 10.47 | 10.28 | 10.32 | 26,655 | -0.06(-0.55%) |
Aug 23, 2024 | 10.25 | 10.48 | 10.23 | 10.38 | 18,678 | +0.18(+1.77%) |
Aug 22, 2024 | 10.72 | 10.72 | 10.15 | 10.19 | 50,681 | -0.53(-4.97%) |
Aug 21, 2024 | 10.71 | 10.78 | 10.67 | 10.73 | 1,108,474 | +0.05(+0.45%) |
Aug 20, 2024 | 10.78 | 10.84 | 10.68 | 10.68 | 33,442 | -0.18(-1.66%) |
Aug 19, 2024 | 10.72 | 10.90 | 10.66 | 10.86 | 240,550 | +0.19(+1.78%) |
Aug 16, 2024 | 10.71 | 10.71 | 10.59 | 10.67 | 24,182 | +0.10(+0.99%) |
Aug 15, 2024 | 10.35 | 10.62 | 10.35 | 10.57 | 45,753 | +0.40(+3.93%) |
Aug 14, 2024 | 10.29 | 10.32 | 10.11 | 10.17 | 21,369 | -0.11(-1.11%) |
Aug 13, 2024 | 10.09 | 10.28 | 10.00 | 10.28 | 21,674 | +0.25(+2.47%) |
Aug 12, 2024 | 10.40 | 10.42 | 10.01 | 10.03 | 51,525 | -0.34(-3.30%) |
Aug 09, 2024 | 10.38 | 10.41 | 10.18 | 10.38 | 21,449 | +0.10(+1.02%) |
Aug 08, 2024 | 10.10 | 10.36 | 10.08 | 10.27 | 25,086 | +0.27(+2.66%) |
Aug 07, 2024 | 10.35 | 10.43 | 9.861 | 10.00 | 34,493 | -0.09(-0.89%) |
Aug 06, 2024 | 10.34 | 10.43 | 9.884 | 10.09 | 49,088 | -0.14(-1.34%) |
Aug 05, 2024 | 10.26 | 10.37 | 9.811 | 10.23 | 107,579 | -0.33(-3.11%) |
Aug 02, 2024 | 11.11 | 11.11 | 10.37 | 10.56 | 45,181 | -0.72(-6.39%) |