Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.61 | 11.88 | 11.39 | 11.70 | 22,904 | +0.19(+1.65%) |
Oct 17, 2024 | 12.07 | 12.13 | 11.45 | 11.51 | 21,256 | -0.46(-3.84%) |
Oct 16, 2024 | 12.43 | 12.43 | 11.71 | 11.97 | 15,880 | +0.02(+0.17%) |
Oct 15, 2024 | 11.98 | 12.01 | 11.34 | 11.95 | 22,731 | +0.22(+1.88%) |
Oct 14, 2024 | 11.45 | 12.18 | 11.45 | 11.73 | 21,825 | +0.34(+2.99%) |
Oct 11, 2024 | 10.10 | 11.79 | 10.01 | 11.39 | 38,930 | +1.32(+13.11%) |
Oct 10, 2024 | 10.22 | 10.81 | 9.980 | 10.07 | 46,969 | -0.25(-2.42%) |
Oct 09, 2024 | 10.83 | 11.21 | 10.22 | 10.32 | 31,845 | -0.55(-5.06%) |
Oct 08, 2024 | 12.56 | 12.57 | 9.656 | 10.87 | 115,103 | -1.42(-11.55%) |
Oct 07, 2024 | 12.33 | 14.48 | 12.05 | 12.29 | 169,587 | +0.59(+5.04%) |
Oct 04, 2024 | 11.23 | 12.24 | 11.13 | 11.70 | 89,961 | +0.54(+4.84%) |
Oct 03, 2024 | 10.25 | 11.65 | 10.00 | 11.16 | 30,543 | +0.96(+9.41%) |
Oct 02, 2024 | 10.13 | 10.24 | 9.900 | 10.20 | 32,324 | +0.10(+1.04%) |
Oct 01, 2024 | 9.990 | 10.22 | 9.570 | 10.10 | 42,378 | +0.11(+1.05%) |
Sep 30, 2024 | 9.750 | 10.00 | 9.430 | 9.990 | 51,943 | +0.24(+2.46%) |
Sep 27, 2024 | 9.380 | 9.750 | 9.028 | 9.750 | 35,776 | +0.46(+4.95%) |
Sep 26, 2024 | 8.980 | 9.290 | 8.758 | 9.290 | 35,278 | +0.57(+6.54%) |
Sep 25, 2024 | 9.390 | 9.400 | 8.500 | 8.720 | 29,203 | -0.53(-5.73%) |
Sep 24, 2024 | 9.140 | 9.390 | 9.100 | 9.250 | 26,268 | +0.26(+2.89%) |
Sep 23, 2024 | 8.760 | 9.868 | 8.760 | 8.990 | 43,491 | +0.43(+5.02%) |
Sep 20, 2024 | 8.272 | 8.760 | 8.272 | 8.560 | 24,084 | +0.33(+4.01%) |
Sep 19, 2024 | 8.500 | 8.570 | 8.220 | 8.230 | 14,456 | +0.00(+0.00%) |
Sep 18, 2024 | 8.750 | 8.780 | 8.230 | 8.230 | 36,208 | -0.36(-4.19%) |
Sep 17, 2024 | 8.710 | 8.990 | 8.450 | 8.590 | 27,373 | -0.01(-0.12%) |
Sep 16, 2024 | 8.480 | 8.880 | 8.350 | 8.600 | 44,159 | +0.29(+3.49%) |
Sep 13, 2024 | 8.210 | 8.310 | 8.074 | 8.310 | 14,980 | +0.22(+2.72%) |
Sep 12, 2024 | 7.750 | 8.320 | 7.750 | 8.090 | 11,264 | +0.41(+5.34%) |
Sep 11, 2024 | 7.730 | 7.890 | 7.640 | 7.680 | 11,752 | -0.09(-1.16%) |
Sep 10, 2024 | 7.920 | 8.075 | 7.770 | 7.770 | 13,490 | -0.18(-2.26%) |
Sep 09, 2024 | 7.700 | 8.000 | 7.687 | 7.950 | 43,881 | +0.38(+5.02%) |
Sep 06, 2024 | 7.700 | 7.740 | 7.390 | 7.570 | 25,520 | -0.09(-1.17%) |
Sep 05, 2024 | 7.680 | 7.790 | 7.320 | 7.660 | 12,838 | +0.16(+2.13%) |
Sep 04, 2024 | 7.670 | 7.740 | 7.270 | 7.500 | 33,938 | -0.16(-2.09%) |
Sep 03, 2024 | 7.270 | 7.950 | 7.270 | 7.660 | 56,615 | +0.64(+9.12%) |
Aug 30, 2024 | 7.120 | 7.290 | 6.910 | 7.020 | 12,797 | -0.10(-1.40%) |
Aug 29, 2024 | 7.100 | 7.120 | 6.950 | 7.120 | 5,195 | +0.07(+0.99%) |
Aug 28, 2024 | 7.180 | 7.180 | 7.000 | 7.050 | 4,532 | -0.06(-0.84%) |
Aug 27, 2024 | 7.153 | 7.202 | 7.110 | 7.110 | 8,775 | -0.01(-0.14%) |
Aug 26, 2024 | 6.960 | 7.220 | 6.960 | 7.120 | 9,409 | +0.04(+0.56%) |
Aug 23, 2024 | 7.200 | 7.200 | 7.000 | 7.080 | 5,582 | +0.10(+1.43%) |
Aug 22, 2024 | 7.360 | 7.360 | 6.920 | 6.980 | 5,497 | +0.03(+0.43%) |
Aug 21, 2024 | 6.800 | 7.260 | 6.800 | 6.950 | 17,377 | +0.24(+3.58%) |
Aug 20, 2024 | 7.030 | 7.330 | 6.710 | 6.710 | 47,007 | -0.39(-5.49%) |
Aug 19, 2024 | 7.190 | 7.250 | 6.900 | 7.100 | 19,822 | +0.07(+1.00%) |
Aug 16, 2024 | 7.285 | 7.285 | 7.002 | 7.030 | 7,296 | -0.09(-1.26%) |
Aug 15, 2024 | 7.180 | 7.430 | 7.070 | 7.120 | 16,926 | +0.09(+1.28%) |
Aug 14, 2024 | 7.000 | 7.210 | 6.985 | 7.030 | 12,344 | +0.02(+0.29%) |
Aug 13, 2024 | 7.020 | 7.200 | 6.840 | 7.010 | 5,751 | +0.15(+2.19%) |
Aug 12, 2024 | 6.700 | 7.580 | 6.580 | 6.860 | 42,008 | +0.38(+5.86%) |
Aug 09, 2024 | 6.500 | 6.500 | 6.403 | 6.480 | 6,307 | +0.06(+0.86%) |
Aug 08, 2024 | 6.350 | 6.474 | 6.340 | 6.425 | 3,558 | +0.08(+1.18%) |
Aug 07, 2024 | 6.350 | 6.350 | 6.350 | 6.350 | 838 | +0.06(+0.95%) |
Aug 06, 2024 | 6.270 | 6.480 | 6.270 | 6.290 | 13,620 | +0.02(+0.32%) |
Aug 05, 2024 | 6.390 | 6.510 | 6.150 | 6.270 | 21,616 | -0.05(-0.79%) |
Aug 02, 2024 | 6.450 | 6.500 | 6.300 | 6.320 | 9,759 | -0.03(-0.47%) |