Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 9.260 | 9.275 | 9.125 | 9.140 | 1,483,751 | -0.06(-0.65%) |
Oct 24, 2024 | 9.200 | 9.240 | 9.110 | 9.200 | 1,231,027 | +0.02(+0.22%) |
Oct 23, 2024 | 9.200 | 9.267 | 9.100 | 9.180 | 513,870 | -0.06(-0.65%) |
Oct 22, 2024 | 9.230 | 9.325 | 9.120 | 9.240 | 774,820 | -0.07(-0.75%) |
Oct 21, 2024 | 9.340 | 9.400 | 9.200 | 9.310 | 1,780,944 | -0.03(-0.32%) |
Oct 18, 2024 | 9.370 | 9.435 | 9.270 | 9.340 | 717,086 | +0.01(+0.11%) |
Oct 17, 2024 | 9.260 | 9.390 | 9.210 | 9.330 | 1,038,871 | +0.08(+0.86%) |
Oct 16, 2024 | 9.310 | 9.350 | 9.240 | 9.250 | 971,566 | +0.05(+0.54%) |
Oct 15, 2024 | 9.280 | 9.390 | 9.151 | 9.200 | 1,657,818 | +0.01(+0.11%) |
Oct 14, 2024 | 9.220 | 9.275 | 9.020 | 9.190 | 1,011,608 | -0.01(-0.11%) |
Oct 11, 2024 | 9.040 | 9.320 | 9.040 | 9.200 | 2,297,232 | +0.16(+1.77%) |
Oct 10, 2024 | 9.170 | 9.190 | 8.975 | 9.040 | 948,386 | -0.17(-1.85%) |
Oct 09, 2024 | 9.050 | 9.309 | 8.990 | 9.210 | 1,632,774 | +0.16(+1.77%) |
Oct 08, 2024 | 8.960 | 9.150 | 8.880 | 9.050 | 1,315,813 | +0.12(+1.34%) |
Oct 07, 2024 | 8.980 | 9.090 | 8.880 | 8.930 | 1,388,170 | -0.12(-1.33%) |
Oct 04, 2024 | 9.190 | 9.190 | 8.995 | 9.050 | 1,155,892 | +0.04(+0.44%) |
Oct 03, 2024 | 8.970 | 9.070 | 8.920 | 9.010 | 1,513,557 | -0.05(-0.55%) |
Oct 02, 2024 | 8.940 | 9.070 | 8.920 | 9.060 | 1,498,525 | +0.10(+1.12%) |
Oct 01, 2024 | 9.050 | 9.070 | 8.880 | 8.960 | 1,150,972 | -0.06(-0.67%) |
Sep 30, 2024 | 8.970 | 9.065 | 8.900 | 9.020 | 1,323,719 | -0.01(-0.11%) |
Sep 27, 2024 | 8.950 | 9.055 | 8.870 | 9.030 | 1,749,598 | +0.15(+1.69%) |
Sep 26, 2024 | 8.860 | 8.945 | 8.790 | 8.880 | 1,752,665 | +0.14(+1.60%) |
Sep 25, 2024 | 8.630 | 8.780 | 8.555 | 8.740 | 2,084,413 | +0.01(+0.11%) |
Sep 24, 2024 | 8.500 | 8.785 | 8.480 | 8.730 | 1,456,177 | +0.26(+3.07%) |
Sep 23, 2024 | 8.430 | 8.480 | 8.235 | 8.470 | 1,995,762 | +0.09(+1.07%) |
Sep 20, 2024 | 8.540 | 8.610 | 8.370 | 8.380 | 4,558,188 | -0.15(-1.76%) |
Sep 19, 2024 | 8.510 | 8.560 | 8.290 | 8.530 | 1,116,597 | +0.25(+3.02%) |
Sep 18, 2024 | 8.350 | 8.470 | 8.200 | 8.280 | 1,527,977 | -0.09(-1.08%) |
Sep 17, 2024 | 8.410 | 8.490 | 8.305 | 8.370 | 858,136 | +0.06(+0.72%) |
Sep 16, 2024 | 8.380 | 8.390 | 8.095 | 8.310 | 1,313,719 | -0.07(-0.84%) |
Sep 13, 2024 | 8.490 | 8.530 | 8.365 | 8.380 | 899,490 | -0.01(-0.12%) |
Sep 12, 2024 | 8.350 | 8.495 | 8.260 | 8.390 | 924,776 | +0.07(+0.84%) |
Sep 11, 2024 | 8.130 | 8.330 | 8.030 | 8.320 | 1,477,754 | +0.17(+2.09%) |
Sep 10, 2024 | 7.960 | 8.180 | 7.910 | 8.150 | 1,338,300 | +0.18(+2.26%) |
Sep 09, 2024 | 7.840 | 8.060 | 7.800 | 7.970 | 1,380,255 | +0.06(+0.76%) |
Sep 06, 2024 | 8.080 | 8.130 | 7.895 | 7.910 | 1,030,804 | -0.20(-2.47%) |
Sep 05, 2024 | 8.140 | 8.255 | 8.075 | 8.110 | 1,345,401 | -0.05(-0.61%) |
Sep 04, 2024 | 8.070 | 8.305 | 8.040 | 8.160 | 1,486,327 | +0.09(+1.12%) |
Sep 03, 2024 | 8.460 | 8.590 | 8.060 | 8.070 | 1,559,367 | -0.54(-6.27%) |
Aug 30, 2024 | 8.570 | 8.650 | 8.415 | 8.610 | 1,307,655 | +0.04(+0.47%) |
Aug 29, 2024 | 8.490 | 8.750 | 8.450 | 8.570 | 1,375,365 | +0.08(+0.94%) |
Aug 28, 2024 | 8.490 | 8.625 | 8.380 | 8.490 | 1,887,102 | -0.04(-0.47%) |
Aug 27, 2024 | 8.480 | 8.540 | 8.400 | 8.530 | 1,207,383 | -0.02(-0.23%) |
Aug 26, 2024 | 8.470 | 8.560 | 8.355 | 8.550 | 1,759,575 | +0.17(+2.03%) |
Aug 23, 2024 | 8.160 | 8.390 | 8.160 | 8.380 | 1,166,825 | +0.23(+2.82%) |
Aug 22, 2024 | 8.260 | 8.345 | 8.125 | 8.150 | 979,372 | -0.14(-1.69%) |
Aug 21, 2024 | 8.030 | 8.345 | 8.030 | 8.290 | 1,699,517 | +0.34(+4.28%) |
Aug 20, 2024 | 7.960 | 8.040 | 7.890 | 7.950 | 1,110,538 | +0.00(+0.00%) |
Aug 19, 2024 | 8.080 | 8.130 | 7.950 | 7.950 | 1,161,363 | -0.17(-2.09%) |
Aug 16, 2024 | 8.100 | 8.200 | 8.085 | 8.120 | 1,601,882 | +0.02(+0.25%) |
Aug 15, 2024 | 8.000 | 8.200 | 7.960 | 8.100 | 1,881,423 | +0.32(+4.11%) |
Aug 14, 2024 | 7.650 | 7.945 | 7.630 | 7.780 | 1,615,330 | +0.13(+1.70%) |
Aug 13, 2024 | 7.550 | 7.710 | 7.430 | 7.650 | 2,386,484 | +0.11(+1.46%) |
Aug 12, 2024 | 7.270 | 7.615 | 7.190 | 7.540 | 1,791,945 | +0.24(+3.29%) |
Aug 09, 2024 | 7.750 | 7.770 | 7.050 | 7.300 | 3,064,313 | -0.56(-7.12%) |
Aug 08, 2024 | 7.540 | 7.900 | 7.505 | 7.860 | 1,637,011 | +0.42(+5.65%) |
Aug 07, 2024 | 7.600 | 7.700 | 7.425 | 7.440 | 1,567,317 | -0.03(-0.40%) |
Aug 06, 2024 | 7.250 | 7.570 | 7.225 | 7.470 | 1,533,000 | +0.17(+2.33%) |
Aug 05, 2024 | 7.120 | 7.310 | 7.030 | 7.300 | 2,417,834 | -0.19(-2.54%) |
Aug 02, 2024 | 7.300 | 7.560 | 7.280 | 7.490 | 1,699,114 | -0.11(-1.45%) |