Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 10.30 | 10.96 | 10.04 | 10.57 | 23,496 | +0.26(+2.52%) |
Oct 10, 2024 | 9.650 | 10.41 | 9.438 | 10.31 | 44,254 | +0.45(+4.56%) |
Oct 09, 2024 | 10.83 | 12.04 | 9.790 | 9.860 | 161,683 | -0.85(-7.94%) |
Oct 08, 2024 | 9.270 | 10.76 | 9.130 | 10.71 | 73,077 | +1.58(+17.31%) |
Oct 07, 2024 | 8.890 | 9.240 | 8.550 | 9.130 | 57,533 | +0.13(+1.44%) |
Oct 04, 2024 | 8.110 | 9.260 | 7.910 | 9.000 | 73,834 | +1.02(+12.78%) |
Oct 03, 2024 | 7.630 | 8.240 | 7.500 | 7.980 | 85,558 | +0.19(+2.44%) |
Oct 02, 2024 | 7.980 | 8.286 | 7.660 | 7.790 | 71,701 | -0.32(-3.95%) |
Oct 01, 2024 | 7.640 | 8.490 | 7.180 | 8.110 | 112,381 | +0.47(+6.15%) |
Sep 30, 2024 | 7.230 | 7.780 | 7.060 | 7.640 | 84,316 | +0.32(+4.37%) |
Sep 27, 2024 | 7.880 | 8.210 | 6.910 | 7.320 | 180,714 | -0.55(-6.99%) |
Sep 26, 2024 | 7.360 | 8.000 | 6.595 | 7.870 | 171,067 | +0.65(+9.00%) |
Sep 25, 2024 | 7.150 | 7.700 | 7.000 | 7.220 | 163,338 | -0.17(-2.30%) |
Sep 24, 2024 | 8.710 | 8.710 | 6.350 | 7.390 | 483,611 | -1.56(-17.43%) |
Sep 23, 2024 | 6.360 | 9.350 | 6.360 | 8.950 | 336,845 | +1.43(+18.95%) |
Sep 20, 2024 | 8.400 | 8.712 | 7.456 | 7.524 | 234,828 | -0.97(-11.40%) |
Sep 19, 2024 | 9.600 | 9.984 | 8.404 | 8.492 | 80,126 | -0.92(-9.77%) |
Sep 18, 2024 | 10.97 | 10.97 | 9.408 | 9.412 | 83,867 | -0.99(-9.50%) |
Sep 17, 2024 | 9.600 | 10.51 | 9.040 | 10.40 | 34,170 | +0.92(+9.70%) |
Sep 16, 2024 | 9.736 | 9.980 | 9.404 | 9.480 | 28,750 | +0.32(+3.49%) |
Sep 13, 2024 | 8.772 | 9.400 | 8.556 | 9.160 | 23,988 | +0.36(+4.09%) |
Sep 12, 2024 | 8.800 | 9.068 | 8.480 | 8.800 | 34,509 | +0.10(+1.10%) |
Sep 11, 2024 | 6.920 | 8.800 | 6.920 | 8.704 | 108,834 | -0.90(-9.33%) |
Sep 10, 2024 | 9.604 | 10.44 | 9.280 | 9.600 | 44,230 | -0.30(-3.03%) |
Sep 09, 2024 | 9.628 | 10.19 | 9.600 | 9.900 | 27,070 | +0.14(+1.43%) |
Sep 06, 2024 | 9.416 | 10.28 | 9.000 | 9.760 | 39,750 | -0.24(-2.40%) |
Sep 05, 2024 | 9.600 | 10.38 | 9.600 | 10.00 | 25,971 | +0.20(+2.04%) |
Sep 04, 2024 | 9.304 | 10.17 | 9.248 | 9.800 | 30,680 | +0.36(+3.86%) |
Sep 03, 2024 | 9.680 | 10.56 | 9.240 | 9.436 | 45,416 | +0.04(+0.38%) |
Aug 30, 2024 | 10.44 | 10.69 | 9.120 | 9.400 | 135,768 | -0.61(-6.11%) |
Aug 29, 2024 | 10.00 | 10.39 | 9.368 | 10.01 | 37,425 | +0.79(+8.54%) |
Aug 28, 2024 | 10.02 | 10.28 | 8.964 | 9.224 | 51,078 | -0.78(-7.83%) |
Aug 27, 2024 | 10.26 | 11.00 | 9.960 | 10.01 | 44,173 | -0.52(-4.94%) |
Aug 26, 2024 | 12.14 | 14.00 | 10.00 | 10.53 | 100,047 | +0.34(+3.30%) |
Aug 23, 2024 | 10.80 | 11.02 | 9.400 | 10.19 | 37,130 | +0.19(+1.92%) |
Aug 22, 2024 | 10.80 | 10.80 | 9.812 | 10.00 | 19,763 | -0.70(-6.54%) |
Aug 21, 2024 | 9.980 | 10.72 | 8.932 | 10.70 | 53,083 | +1.10(+11.46%) |
Aug 20, 2024 | 9.324 | 10.12 | 8.880 | 9.600 | 43,725 | -0.40(-4.00%) |
Aug 19, 2024 | 9.600 | 10.14 | 9.440 | 10.00 | 29,465 | +0.47(+4.95%) |
Aug 16, 2024 | 9.876 | 9.884 | 9.448 | 9.528 | 39,646 | +0.09(+0.93%) |
Aug 15, 2024 | 9.600 | 10.58 | 9.428 | 9.440 | 51,430 | +0.05(+0.51%) |
Aug 14, 2024 | 9.416 | 9.640 | 8.964 | 9.392 | 53,922 | +0.08(+0.82%) |
Aug 13, 2024 | 9.680 | 10.80 | 9.316 | 9.316 | 35,793 | -0.28(-2.96%) |
Aug 12, 2024 | 10.80 | 10.80 | 9.472 | 9.600 | 50,604 | -0.60(-5.88%) |
Aug 09, 2024 | 11.20 | 11.31 | 10.20 | 10.20 | 53,731 | -0.97(-8.67%) |
Aug 08, 2024 | 13.71 | 13.72 | 10.96 | 11.17 | 46,156 | -0.11(-0.99%) |
Aug 07, 2024 | 16.00 | 16.59 | 11.12 | 11.28 | 75,970 | -4.87(-30.15%) |
Aug 06, 2024 | 12.30 | 17.20 | 11.00 | 16.15 | 76,717 | +4.94(+44.13%) |
Aug 05, 2024 | 12.42 | 12.76 | 10.96 | 11.20 | 36,089 | -2.50(-18.22%) |
Aug 02, 2024 | 14.40 | 14.68 | 12.64 | 13.70 | 23,815 | -0.70(-4.86%) |