Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.14 | 11.50 | 11.14 | 11.33 | 712,995 | +0.24(+2.16%) |
Oct 17, 2024 | 11.42 | 11.49 | 11.02 | 11.09 | 958,832 | -0.38(-3.31%) |
Oct 16, 2024 | 10.50 | 11.58 | 10.35 | 11.47 | 2,474,213 | +1.24(+12.12%) |
Oct 15, 2024 | 10.40 | 10.66 | 9.820 | 10.23 | 2,392,482 | -0.23(-2.20%) |
Oct 14, 2024 | 9.800 | 10.51 | 9.640 | 10.46 | 2,861,528 | +0.68(+6.95%) |
Oct 11, 2024 | 9.220 | 9.900 | 9.180 | 9.780 | 4,642,596 | +0.56(+6.07%) |
Oct 10, 2024 | 9.180 | 9.625 | 8.930 | 9.220 | 1,209,928 | -0.08(-0.86%) |
Oct 09, 2024 | 9.400 | 9.500 | 9.160 | 9.300 | 610,935 | -0.02(-0.21%) |
Oct 08, 2024 | 9.470 | 9.680 | 9.300 | 9.320 | 783,196 | -0.16(-1.69%) |
Oct 07, 2024 | 9.800 | 9.820 | 9.375 | 9.480 | 969,985 | -0.36(-3.66%) |
Oct 04, 2024 | 9.300 | 10.00 | 8.980 | 9.840 | 1,587,892 | +0.61(+6.61%) |
Oct 03, 2024 | 9.270 | 9.350 | 9.020 | 9.230 | 678,395 | -0.08(-0.86%) |
Oct 02, 2024 | 9.020 | 9.350 | 8.780 | 9.310 | 1,211,758 | +0.25(+2.76%) |
Oct 01, 2024 | 8.640 | 9.080 | 8.490 | 9.060 | 1,477,016 | +0.36(+4.14%) |
Sep 30, 2024 | 8.680 | 8.940 | 8.630 | 8.700 | 1,559,397 | +0.02(+0.23%) |
Sep 27, 2024 | 8.890 | 8.935 | 8.645 | 8.680 | 640,727 | -0.10(-1.14%) |
Sep 26, 2024 | 8.990 | 9.130 | 8.780 | 8.780 | 2,692,331 | -0.06(-0.68%) |
Sep 25, 2024 | 8.590 | 8.960 | 8.520 | 8.840 | 1,868,154 | +0.25(+2.91%) |
Sep 24, 2024 | 8.540 | 8.720 | 8.440 | 8.590 | 643,978 | +0.13(+1.54%) |
Sep 23, 2024 | 9.010 | 9.060 | 8.460 | 8.460 | 689,578 | -0.52(-5.79%) |
Sep 20, 2024 | 9.070 | 9.160 | 8.830 | 8.980 | 4,269,179 | -0.06(-0.66%) |
Sep 19, 2024 | 9.200 | 9.330 | 8.920 | 9.040 | 1,300,946 | -0.01(-0.11%) |
Sep 18, 2024 | 8.940 | 9.140 | 8.630 | 9.050 | 1,479,674 | +0.29(+3.31%) |
Sep 17, 2024 | 9.000 | 9.030 | 8.690 | 8.760 | 1,168,194 | -0.17(-1.90%) |
Sep 16, 2024 | 8.970 | 9.040 | 8.640 | 8.930 | 640,704 | -0.07(-0.78%) |
Sep 13, 2024 | 8.940 | 9.060 | 8.700 | 9.000 | 1,111,548 | +0.29(+3.33%) |
Sep 12, 2024 | 8.470 | 8.905 | 8.370 | 8.710 | 843,794 | +0.27(+3.20%) |
Sep 11, 2024 | 8.350 | 8.560 | 8.200 | 8.440 | 584,779 | +0.08(+0.96%) |
Sep 10, 2024 | 8.330 | 8.439 | 8.115 | 8.360 | 569,132 | +0.00(+0.00%) |
Sep 09, 2024 | 8.400 | 8.585 | 8.215 | 8.360 | 780,610 | -0.03(-0.36%) |
Sep 06, 2024 | 8.450 | 8.530 | 8.130 | 8.390 | 584,071 | -0.05(-0.59%) |
Sep 05, 2024 | 8.430 | 8.550 | 8.220 | 8.440 | 381,004 | +0.01(+0.12%) |
Sep 04, 2024 | 8.350 | 8.620 | 8.190 | 8.430 | 603,351 | +0.08(+0.96%) |
Sep 03, 2024 | 8.600 | 8.790 | 8.210 | 8.350 | 784,119 | -0.47(-5.33%) |
Aug 30, 2024 | 8.550 | 8.835 | 8.460 | 8.820 | 600,005 | +0.26(+3.04%) |
Aug 29, 2024 | 9.030 | 9.055 | 8.535 | 8.560 | 742,958 | -0.43(-4.78%) |
Aug 28, 2024 | 8.930 | 9.020 | 8.720 | 8.990 | 435,986 | -0.05(-0.55%) |
Aug 27, 2024 | 8.910 | 9.110 | 8.800 | 9.040 | 713,365 | +0.03(+0.33%) |
Aug 26, 2024 | 9.230 | 9.230 | 8.960 | 9.010 | 661,718 | -0.10(-1.10%) |
Aug 23, 2024 | 8.970 | 9.190 | 8.860 | 9.110 | 887,371 | +0.17(+1.90%) |
Aug 22, 2024 | 9.220 | 9.390 | 8.910 | 8.940 | 1,074,520 | -0.29(-3.14%) |
Aug 21, 2024 | 8.940 | 9.245 | 8.745 | 9.230 | 1,162,169 | +0.39(+4.41%) |
Aug 20, 2024 | 8.700 | 8.900 | 8.535 | 8.840 | 721,752 | +0.11(+1.26%) |
Aug 19, 2024 | 8.110 | 8.740 | 8.110 | 8.730 | 997,844 | +0.62(+7.64%) |
Aug 16, 2024 | 8.360 | 8.460 | 8.070 | 8.110 | 761,677 | -0.26(-3.11%) |
Aug 15, 2024 | 8.230 | 8.450 | 8.080 | 8.370 | 823,871 | +0.38(+4.76%) |
Aug 14, 2024 | 8.070 | 8.090 | 7.850 | 7.990 | 640,126 | -0.01(-0.12%) |
Aug 13, 2024 | 8.030 | 8.150 | 7.850 | 8.000 | 837,144 | +0.01(+0.13%) |
Aug 12, 2024 | 8.290 | 8.420 | 7.940 | 7.990 | 903,858 | -0.35(-4.20%) |
Aug 09, 2024 | 8.040 | 8.420 | 7.930 | 8.340 | 1,610,218 | +0.31(+3.86%) |
Aug 08, 2024 | 8.370 | 8.430 | 7.860 | 8.030 | 1,719,359 | -0.34(-4.06%) |
Aug 07, 2024 | 8.390 | 8.970 | 7.880 | 8.370 | 2,159,992 | +0.48(+6.08%) |
Aug 06, 2024 | 7.530 | 7.910 | 7.160 | 7.890 | 1,293,709 | +0.44(+5.91%) |
Aug 05, 2024 | 6.970 | 7.490 | 6.940 | 7.450 | 1,282,549 | -0.33(-4.24%) |
Aug 02, 2024 | 7.800 | 7.920 | 7.600 | 7.780 | 1,087,044 | -0.29(-3.59%) |