Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.660 | 9.800 | 8.990 | 9.430 | 1,726,154 | -0.18(-1.87%) |
Oct 17, 2024 | 9.500 | 9.695 | 9.405 | 9.610 | 658,736 | +0.06(+0.63%) |
Oct 16, 2024 | 9.460 | 9.621 | 9.325 | 9.550 | 440,145 | +0.13(+1.38%) |
Oct 15, 2024 | 9.760 | 9.760 | 9.390 | 9.420 | 481,571 | -0.31(-3.19%) |
Oct 14, 2024 | 9.880 | 10.10 | 9.565 | 9.730 | 722,804 | -0.22(-2.21%) |
Oct 11, 2024 | 9.110 | 10.21 | 9.110 | 9.950 | 800,554 | +0.88(+9.70%) |
Oct 10, 2024 | 9.040 | 9.090 | 8.740 | 9.070 | 568,626 | -0.09(-1.04%) |
Oct 09, 2024 | 9.410 | 9.410 | 9.100 | 9.165 | 455,351 | -0.27(-2.81%) |
Oct 08, 2024 | 9.670 | 9.790 | 9.420 | 9.430 | 462,043 | -0.37(-3.78%) |
Oct 07, 2024 | 9.960 | 10.22 | 9.655 | 9.800 | 370,014 | -0.22(-2.20%) |
Oct 04, 2024 | 9.610 | 10.07 | 9.590 | 10.02 | 445,157 | +0.33(+3.46%) |
Oct 03, 2024 | 9.780 | 9.900 | 9.620 | 9.685 | 394,654 | -0.13(-1.37%) |
Oct 02, 2024 | 9.830 | 10.11 | 9.750 | 9.820 | 703,639 | -0.18(-1.80%) |
Oct 01, 2024 | 10.16 | 10.17 | 9.765 | 10.00 | 757,241 | -0.21(-2.06%) |
Sep 30, 2024 | 10.50 | 10.93 | 9.930 | 10.21 | 698,648 | -0.29(-2.76%) |
Sep 27, 2024 | 10.19 | 10.59 | 10.09 | 10.50 | 353,121 | +0.34(+3.30%) |
Sep 26, 2024 | 10.10 | 10.42 | 10.03 | 10.16 | 617,117 | +0.07(+0.74%) |
Sep 25, 2024 | 10.15 | 10.50 | 10.01 | 10.09 | 551,578 | -0.04(-0.39%) |
Sep 24, 2024 | 10.52 | 10.59 | 9.960 | 10.13 | 956,546 | -0.47(-4.43%) |
Sep 23, 2024 | 11.37 | 11.37 | 10.57 | 10.60 | 509,359 | -0.66(-5.86%) |
Sep 20, 2024 | 11.17 | 11.47 | 11.02 | 11.26 | 888,647 | +0.04(+0.36%) |
Sep 19, 2024 | 11.52 | 11.74 | 11.20 | 11.22 | 832,858 | -0.37(-3.19%) |
Sep 18, 2024 | 12.12 | 12.26 | 11.50 | 11.59 | 962,859 | -0.53(-4.33%) |
Sep 17, 2024 | 12.14 | 12.30 | 11.40 | 12.12 | 1,196,424 | +0.02(+0.12%) |
Sep 16, 2024 | 14.31 | 14.50 | 11.22 | 12.10 | 5,785,738 | -4.60(-27.54%) |
Sep 13, 2024 | 16.98 | 17.52 | 16.69 | 16.70 | 888,442 | -0.20(-1.18%) |
Sep 12, 2024 | 16.00 | 17.63 | 15.63 | 16.90 | 1,177,543 | +0.91(+5.69%) |
Sep 11, 2024 | 15.96 | 16.13 | 15.70 | 15.99 | 775,490 | +0.00(+0.00%) |
Sep 10, 2024 | 15.63 | 16.05 | 15.39 | 15.99 | 470,465 | +0.43(+2.76%) |
Sep 09, 2024 | 15.00 | 16.09 | 14.75 | 15.56 | 794,790 | +0.76(+5.14%) |
Sep 06, 2024 | 15.53 | 16.21 | 14.74 | 14.80 | 1,049,244 | -0.70(-4.52%) |
Sep 05, 2024 | 16.34 | 16.41 | 15.45 | 15.50 | 507,427 | -0.75(-4.62%) |
Sep 04, 2024 | 16.55 | 16.62 | 16.18 | 16.25 | 209,641 | -0.41(-2.46%) |
Sep 03, 2024 | 16.74 | 17.43 | 16.51 | 16.66 | 321,308 | -0.19(-1.13%) |
Aug 30, 2024 | 16.99 | 17.36 | 16.65 | 16.85 | 410,491 | -0.01(-0.06%) |
Aug 29, 2024 | 17.42 | 17.50 | 16.78 | 16.86 | 212,808 | -0.29(-1.69%) |
Aug 28, 2024 | 17.37 | 17.37 | 16.92 | 17.15 | 170,700 | -0.21(-1.21%) |
Aug 27, 2024 | 17.82 | 18.01 | 17.15 | 17.36 | 198,315 | -0.61(-3.39%) |
Aug 26, 2024 | 17.59 | 17.98 | 17.21 | 17.97 | 233,908 | +0.49(+2.80%) |
Aug 23, 2024 | 17.64 | 17.79 | 17.13 | 17.48 | 288,943 | +0.01(+0.06%) |
Aug 22, 2024 | 17.58 | 17.58 | 17.12 | 17.47 | 180,174 | -0.04(-0.23%) |
Aug 21, 2024 | 17.58 | 18.13 | 17.39 | 17.51 | 397,443 | +0.01(+0.06%) |
Aug 20, 2024 | 16.47 | 17.87 | 15.93 | 17.50 | 406,738 | +1.61(+10.13%) |
Aug 19, 2024 | 14.85 | 15.91 | 14.66 | 15.89 | 394,708 | +0.95(+6.36%) |
Aug 16, 2024 | 15.37 | 15.37 | 14.82 | 14.94 | 226,806 | -0.47(-3.05%) |
Aug 15, 2024 | 15.44 | 15.70 | 15.01 | 15.41 | 213,401 | +0.33(+2.19%) |
Aug 14, 2024 | 15.50 | 15.80 | 14.88 | 15.08 | 302,181 | -0.33(-2.14%) |
Aug 13, 2024 | 15.16 | 15.55 | 15.01 | 15.41 | 428,153 | +0.91(+6.28%) |
Aug 12, 2024 | 14.68 | 14.74 | 14.30 | 14.50 | 286,168 | -0.21(-1.43%) |
Aug 09, 2024 | 15.14 | 15.14 | 14.62 | 14.71 | 261,589 | -0.26(-1.77%) |
Aug 08, 2024 | 15.51 | 15.51 | 14.29 | 14.97 | 477,093 | -0.25(-1.61%) |
Aug 07, 2024 | 15.96 | 15.96 | 15.18 | 15.22 | 477,781 | -0.39(-2.50%) |
Aug 06, 2024 | 15.74 | 15.98 | 15.22 | 15.61 | 165,311 | -0.16(-1.01%) |
Aug 05, 2024 | 15.00 | 15.94 | 14.85 | 15.77 | 240,560 | -0.80(-4.83%) |
Aug 02, 2024 | 16.55 | 17.00 | 16.12 | 16.57 | 292,238 | -0.89(-5.10%) |