Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 9.130 | 83 | +0.13(+1.44%) | |||
Oct 15, 2024 | 9.000 | 284 | +0.20(+2.27%) | |||
Oct 14, 2024 | 8.670 | 8.800 | 8.550 | 8.800 | 2,406 | +0.13(+1.50%) |
Oct 11, 2024 | 9.000 | 9.000 | 8.670 | 8.670 | 3,395 | -0.13(-1.48%) |
Oct 10, 2024 | 9.100 | 9.100 | 8.680 | 8.800 | 11,464 | -0.35(-3.88%) |
Oct 09, 2024 | 9.450 | 9.460 | 8.755 | 9.155 | 16,674 | +0.35(+4.03%) |
Oct 08, 2024 | 8.990 | 9.095 | 8.600 | 8.800 | 13,435 | +0.07(+0.80%) |
Oct 07, 2024 | 8.750 | 8.800 | 8.640 | 8.730 | 11,063 | +0.12(+1.42%) |
Oct 04, 2024 | 8.940 | 9.005 | 8.607 | 8.607 | 776 | -0.35(-3.93%) |
Oct 03, 2024 | 8.660 | 9.000 | 8.510 | 8.960 | 8,393 | +0.18(+2.05%) |
Oct 02, 2024 | 8.780 | 8.780 | 8.780 | 8.780 | 266 | -0.12(-1.35%) |
Oct 01, 2024 | 8.850 | 8.900 | 8.850 | 8.900 | 657 | +0.25(+2.89%) |
Sep 30, 2024 | 8.850 | 8.913 | 8.510 | 8.650 | 11,995 | -0.24(-2.70%) |
Sep 27, 2024 | 9.050 | 9.200 | 8.780 | 8.890 | 21,291 | -0.21(-2.31%) |
Sep 26, 2024 | 9.120 | 9.470 | 9.010 | 9.100 | 16,285 | -0.09(-0.99%) |
Sep 25, 2024 | 9.140 | 9.350 | 9.020 | 9.191 | 6,210 | -0.19(-2.01%) |
Sep 24, 2024 | 9.130 | 9.437 | 9.130 | 9.380 | 5,237 | -0.07(-0.74%) |
Sep 23, 2024 | 9.381 | 9.455 | 9.381 | 9.450 | 994 | +0.10(+1.07%) |
Sep 20, 2024 | 9.320 | 9.350 | 9.230 | 9.350 | 877 | +0.20(+2.19%) |
Sep 19, 2024 | 9.210 | 9.220 | 9.150 | 9.150 | 6,480 | -0.11(-1.19%) |
Sep 18, 2024 | 9.220 | 9.470 | 9.210 | 9.260 | 6,416 | -0.32(-3.31%) |
Sep 17, 2024 | 9.380 | 9.640 | 9.360 | 9.577 | 5,885 | +0.08(+0.81%) |
Sep 16, 2024 | 9.210 | 9.500 | 9.160 | 9.500 | 4,661 | +0.46(+5.13%) |
Sep 13, 2024 | 9.230 | 9.480 | 9.037 | 9.037 | 13,877 | -0.33(-3.56%) |
Sep 12, 2024 | 9.300 | 9.460 | 9.080 | 9.370 | 4,703 | +0.23(+2.52%) |
Sep 11, 2024 | 9.480 | 9.480 | 9.120 | 9.140 | 9,138 | -0.34(-3.59%) |
Sep 10, 2024 | 9.440 | 9.480 | 9.440 | 9.480 | 1,590 | +0.48(+5.28%) |
Sep 09, 2024 | 9.480 | 9.480 | 8.968 | 9.005 | 10,071 | +0.30(+3.50%) |
Sep 06, 2024 | 9.050 | 9.050 | 8.700 | 8.700 | 6,070 | -0.78(-8.23%) |
Sep 05, 2024 | 9.176 | 9.490 | 8.980 | 9.480 | 4,993 | +0.31(+3.38%) |
Sep 04, 2024 | 8.590 | 9.170 | 8.590 | 9.170 | 7,124 | +0.47(+5.40%) |
Sep 03, 2024 | 8.060 | 8.700 | 8.060 | 8.700 | 4,345 | +0.25(+2.96%) |
Aug 30, 2024 | 8.670 | 8.760 | 8.010 | 8.450 | 15,971 | -1.25(-12.89%) |
Aug 29, 2024 | 8.000 | 9.730 | 7.841 | 9.700 | 27,808 | +1.70(+21.25%) |
Aug 27, 2024 | 8.000 | 95 | -0.58(-6.76%) | |||
Aug 26, 2024 | 8.580 | 8.580 | 8.580 | 8.580 | 351 | +0.28(+3.33%) |
Aug 23, 2024 | 8.405 | 8.405 | 8.304 | 8.304 | 358 | -0.08(-0.91%) |
Aug 22, 2024 | 8.350 | 8.878 | 8.135 | 8.380 | 19,041 | -0.09(-1.06%) |
Aug 21, 2024 | 8.410 | 9.100 | 8.400 | 8.470 | 23,341 | -0.05(-0.59%) |
Aug 20, 2024 | 8.460 | 8.873 | 8.320 | 8.520 | 13,358 | -0.28(-3.18%) |
Aug 19, 2024 | 8.600 | 8.800 | 8.600 | 8.800 | 5,910 | -0.20(-2.22%) |
Aug 15, 2024 | 9.000 | 23 | +0.30(+3.45%) | |||
Aug 14, 2024 | 8.720 | 8.850 | 8.600 | 8.700 | 1,907 | +0.06(+0.69%) |
Aug 13, 2024 | 8.500 | 8.640 | 8.500 | 8.640 | 640 | -0.36(-4.00%) |
Aug 12, 2024 | 8.890 | 9.025 | 8.850 | 9.000 | 3,755 | +0.20(+2.27%) |
Aug 09, 2024 | 8.440 | 8.800 | 8.292 | 8.800 | 1,897 | -0.10(-1.12%) |
Aug 08, 2024 | 8.800 | 8.900 | 8.800 | 8.900 | 1,447 | +0.41(+4.83%) |
Aug 07, 2024 | 8.500 | 8.500 | 8.490 | 8.490 | 355 | -0.41(-4.61%) |
Aug 06, 2024 | 8.410 | 8.900 | 8.300 | 8.900 | 4,333 | +0.10(+1.14%) |
Aug 05, 2024 | 8.090 | 8.800 | 8.000 | 8.800 | 6,940 | +0.94(+11.96%) |
Aug 02, 2024 | 8.020 | 8.020 | 7.800 | 7.860 | 8,583 | -0.29(-3.56%) |