Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 11.31 | 11.35 | 10.76 | 10.92 | 116,729 | -0.32(-2.85%) |
Oct 24, 2024 | 11.48 | 11.52 | 11.05 | 11.24 | 143,874 | -0.16(-1.40%) |
Oct 23, 2024 | 11.25 | 11.57 | 11.00 | 11.40 | 356,437 | +0.01(+0.09%) |
Oct 22, 2024 | 11.65 | 11.72 | 11.01 | 11.39 | 201,424 | -0.26(-2.23%) |
Oct 21, 2024 | 11.91 | 11.99 | 11.39 | 11.65 | 486,640 | -0.09(-0.77%) |
Oct 18, 2024 | 11.45 | 12.38 | 11.20 | 11.74 | 1,233,006 | +1.45(+14.09%) |
Oct 17, 2024 | 10.24 | 10.49 | 10.20 | 10.29 | 248,782 | +0.04(+0.39%) |
Oct 16, 2024 | 9.850 | 10.41 | 9.845 | 10.25 | 211,571 | +0.39(+3.96%) |
Oct 15, 2024 | 9.380 | 9.910 | 9.098 | 9.860 | 85,969 | +0.53(+5.68%) |
Oct 14, 2024 | 9.140 | 9.570 | 9.100 | 9.330 | 151,533 | +0.25(+2.75%) |
Oct 11, 2024 | 8.370 | 9.120 | 8.370 | 9.080 | 119,370 | +0.65(+7.71%) |
Oct 10, 2024 | 8.190 | 8.460 | 8.100 | 8.430 | 92,318 | +0.11(+1.32%) |
Oct 09, 2024 | 8.460 | 8.510 | 8.200 | 8.320 | 79,457 | -0.13(-1.54%) |
Oct 08, 2024 | 8.500 | 8.610 | 8.270 | 8.450 | 77,434 | +0.02(+0.24%) |
Oct 07, 2024 | 8.670 | 8.805 | 8.350 | 8.430 | 59,476 | -0.29(-3.33%) |
Oct 04, 2024 | 8.830 | 8.860 | 8.610 | 8.720 | 63,915 | -0.01(-0.11%) |
Oct 03, 2024 | 8.650 | 8.990 | 8.540 | 8.730 | 106,017 | -0.01(-0.11%) |
Oct 02, 2024 | 8.600 | 8.850 | 8.510 | 8.740 | 92,954 | +0.16(+1.86%) |
Oct 01, 2024 | 8.890 | 8.960 | 8.500 | 8.580 | 156,704 | -0.33(-3.70%) |
Sep 30, 2024 | 8.860 | 9.410 | 8.840 | 8.910 | 155,766 | -0.12(-1.33%) |
Sep 27, 2024 | 9.160 | 9.470 | 8.840 | 9.030 | 125,523 | +0.02(+0.22%) |
Sep 26, 2024 | 8.830 | 9.280 | 8.730 | 9.010 | 134,825 | +0.36(+4.16%) |
Sep 25, 2024 | 9.100 | 9.100 | 8.620 | 8.650 | 81,942 | -0.45(-4.95%) |
Sep 24, 2024 | 9.170 | 9.190 | 8.880 | 9.100 | 104,477 | +0.01(+0.11%) |
Sep 23, 2024 | 9.600 | 9.630 | 9.050 | 9.090 | 135,552 | -0.48(-5.02%) |
Sep 20, 2024 | 9.550 | 10.00 | 9.330 | 9.570 | 446,208 | -0.12(-1.24%) |
Sep 19, 2024 | 9.920 | 9.940 | 9.590 | 9.690 | 115,939 | +0.14(+1.47%) |
Sep 18, 2024 | 9.550 | 9.980 | 9.460 | 9.550 | 154,809 | -0.02(-0.21%) |
Sep 17, 2024 | 10.18 | 10.18 | 9.500 | 9.570 | 137,326 | -0.40(-4.01%) |
Sep 16, 2024 | 9.930 | 10.85 | 9.780 | 9.970 | 339,232 | -0.10(-0.99%) |
Sep 13, 2024 | 10.25 | 10.28 | 9.655 | 10.07 | 228,825 | +0.28(+2.86%) |
Sep 12, 2024 | 10.03 | 10.79 | 9.437 | 9.790 | 441,512 | +0.72(+7.94%) |
Sep 11, 2024 | 8.980 | 9.300 | 8.660 | 9.070 | 121,266 | +0.05(+0.55%) |
Sep 10, 2024 | 8.170 | 9.100 | 8.015 | 9.020 | 143,727 | +0.98(+12.19%) |
Sep 09, 2024 | 7.770 | 8.360 | 7.770 | 8.040 | 111,823 | +0.26(+3.34%) |
Sep 06, 2024 | 7.720 | 7.950 | 7.625 | 7.780 | 95,162 | -0.04(-0.51%) |
Sep 05, 2024 | 7.780 | 8.090 | 7.700 | 7.820 | 84,302 | +0.13(+1.69%) |
Sep 04, 2024 | 7.450 | 7.910 | 7.360 | 7.690 | 100,352 | +0.30(+4.06%) |
Sep 03, 2024 | 7.910 | 7.910 | 7.260 | 7.390 | 107,331 | -0.56(-7.04%) |
Aug 30, 2024 | 7.900 | 8.000 | 7.615 | 7.950 | 110,126 | +0.10(+1.27%) |
Aug 29, 2024 | 7.900 | 8.190 | 7.790 | 7.850 | 109,476 | +0.12(+1.55%) |
Aug 28, 2024 | 7.650 | 7.990 | 7.630 | 7.730 | 104,683 | +0.10(+1.31%) |
Aug 27, 2024 | 7.630 | 7.720 | 7.440 | 7.630 | 68,283 | -0.12(-1.55%) |
Aug 26, 2024 | 7.710 | 7.910 | 7.630 | 7.750 | 54,957 | +0.16(+2.11%) |
Aug 23, 2024 | 7.540 | 7.680 | 7.300 | 7.590 | 121,909 | +0.20(+2.71%) |
Aug 22, 2024 | 7.730 | 7.811 | 7.370 | 7.390 | 53,467 | -0.31(-4.03%) |
Aug 21, 2024 | 7.670 | 7.840 | 7.400 | 7.700 | 73,720 | +0.09(+1.25%) |
Aug 20, 2024 | 8.240 | 8.280 | 7.250 | 7.605 | 343,073 | -0.61(-7.37%) |
Aug 19, 2024 | 7.830 | 8.210 | 7.710 | 8.210 | 62,052 | +0.33(+4.19%) |
Aug 16, 2024 | 8.120 | 8.120 | 7.820 | 7.880 | 72,628 | -0.30(-3.67%) |
Aug 15, 2024 | 8.110 | 8.380 | 7.920 | 8.180 | 83,962 | +0.40(+5.14%) |
Aug 14, 2024 | 7.875 | 8.055 | 7.710 | 7.780 | 64,350 | -0.37(-4.54%) |
Aug 13, 2024 | 8.080 | 8.187 | 7.960 | 8.150 | 55,895 | +0.18(+2.26%) |
Aug 12, 2024 | 8.380 | 8.440 | 7.930 | 7.970 | 78,258 | -0.33(-3.98%) |
Aug 09, 2024 | 8.450 | 8.560 | 8.010 | 8.300 | 98,121 | -0.17(-2.01%) |
Aug 08, 2024 | 8.540 | 9.090 | 8.125 | 8.470 | 143,669 | +0.28(+3.42%) |
Aug 07, 2024 | 8.980 | 9.130 | 8.010 | 8.190 | 107,170 | -0.64(-7.25%) |
Aug 06, 2024 | 8.580 | 8.965 | 8.440 | 8.830 | 94,183 | +0.27(+3.15%) |
Aug 05, 2024 | 8.620 | 8.830 | 8.280 | 8.560 | 212,818 | -0.68(-7.36%) |
Aug 02, 2024 | 9.350 | 9.570 | 8.860 | 9.240 | 1,759,410 | -0.62(-6.29%) |