Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.680 | 9.741 | 9.490 | 9.630 | 222,132 | -0.04(-0.41%) |
Oct 17, 2024 | 9.800 | 9.860 | 9.640 | 9.670 | 132,322 | -0.16(-1.63%) |
Oct 16, 2024 | 9.940 | 10.02 | 9.695 | 9.830 | 160,106 | -0.07(-0.71%) |
Oct 15, 2024 | 9.720 | 10.06 | 9.640 | 9.900 | 192,263 | +0.25(+2.59%) |
Oct 14, 2024 | 9.730 | 9.770 | 9.530 | 9.650 | 97,193 | -0.11(-1.13%) |
Oct 11, 2024 | 9.560 | 9.840 | 9.560 | 9.760 | 153,816 | +0.19(+1.99%) |
Oct 10, 2024 | 9.540 | 9.570 | 9.300 | 9.570 | 191,882 | -0.14(-1.44%) |
Oct 09, 2024 | 9.360 | 9.850 | 9.290 | 9.710 | 316,350 | +0.43(+4.63%) |
Oct 08, 2024 | 9.370 | 9.385 | 9.190 | 9.280 | 151,976 | +0.01(+0.11%) |
Oct 07, 2024 | 9.220 | 9.320 | 9.080 | 9.270 | 148,350 | +0.04(+0.43%) |
Oct 04, 2024 | 9.070 | 9.290 | 9.000 | 9.230 | 117,742 | +0.38(+4.29%) |
Oct 03, 2024 | 8.890 | 8.980 | 8.775 | 8.850 | 219,611 | -0.12(-1.34%) |
Oct 02, 2024 | 8.980 | 9.102 | 8.860 | 8.970 | 259,609 | -0.09(-0.99%) |
Oct 01, 2024 | 9.210 | 9.320 | 8.890 | 9.060 | 374,625 | -0.19(-2.05%) |
Sep 30, 2024 | 9.350 | 9.385 | 8.890 | 9.250 | 442,701 | -0.05(-0.54%) |
Sep 27, 2024 | 9.360 | 9.460 | 9.160 | 9.300 | 364,588 | +0.07(+0.76%) |
Sep 26, 2024 | 9.640 | 9.811 | 9.221 | 9.230 | 395,678 | -0.35(-3.65%) |
Sep 25, 2024 | 10.60 | 10.60 | 9.550 | 9.580 | 174,998 | -0.98(-9.28%) |
Sep 24, 2024 | 10.50 | 10.66 | 10.23 | 10.56 | 1,050,099 | +0.05(+0.48%) |
Sep 23, 2024 | 10.29 | 10.52 | 10.18 | 10.51 | 181,336 | +0.25(+2.44%) |
Sep 20, 2024 | 10.51 | 10.63 | 10.22 | 10.26 | 385,240 | -0.28(-2.66%) |
Sep 19, 2024 | 10.95 | 10.95 | 10.43 | 10.54 | 252,339 | -0.08(-0.75%) |
Sep 18, 2024 | 10.34 | 10.79 | 10.06 | 10.62 | 293,065 | +0.47(+4.63%) |
Sep 17, 2024 | 10.13 | 10.34 | 10.01 | 10.15 | 202,037 | +0.19(+1.91%) |
Sep 16, 2024 | 9.970 | 10.24 | 9.910 | 9.960 | 224,702 | +0.00(+0.00%) |
Sep 13, 2024 | 9.680 | 10.21 | 9.670 | 9.960 | 192,939 | +0.37(+3.86%) |
Sep 12, 2024 | 9.280 | 9.725 | 9.280 | 9.590 | 137,926 | +0.37(+4.01%) |
Sep 11, 2024 | 9.210 | 9.320 | 9.000 | 9.220 | 152,877 | -0.07(-0.75%) |
Sep 10, 2024 | 9.420 | 9.430 | 9.060 | 9.290 | 156,760 | -0.04(-0.43%) |
Sep 09, 2024 | 9.370 | 9.660 | 9.240 | 9.330 | 125,002 | -0.01(-0.11%) |
Sep 06, 2024 | 9.350 | 9.670 | 9.110 | 9.340 | 192,420 | -0.02(-0.21%) |
Sep 05, 2024 | 9.480 | 9.690 | 9.250 | 9.360 | 121,436 | -0.11(-1.16%) |
Sep 04, 2024 | 9.280 | 9.750 | 9.280 | 9.470 | 121,014 | -0.07(-0.73%) |
Sep 03, 2024 | 9.810 | 9.830 | 9.330 | 9.540 | 302,106 | -0.38(-3.83%) |
Aug 30, 2024 | 10.19 | 10.22 | 9.750 | 9.920 | 232,324 | -0.30(-2.94%) |
Aug 29, 2024 | 10.51 | 10.63 | 10.17 | 10.22 | 198,329 | -0.29(-2.76%) |
Aug 28, 2024 | 10.77 | 10.85 | 10.40 | 10.51 | 229,855 | -0.33(-3.04%) |
Aug 27, 2024 | 10.58 | 11.29 | 10.43 | 10.84 | 425,326 | +0.25(+2.36%) |
Aug 26, 2024 | 10.50 | 10.63 | 9.960 | 10.59 | 407,814 | +0.14(+1.34%) |
Aug 23, 2024 | 9.320 | 10.86 | 9.270 | 10.45 | 1,250,915 | +1.57(+17.68%) |
Aug 22, 2024 | 8.600 | 9.000 | 8.568 | 8.880 | 577,676 | +0.66(+8.03%) |
Aug 21, 2024 | 7.750 | 8.240 | 7.670 | 8.220 | 245,097 | +0.62(+8.16%) |
Aug 20, 2024 | 7.780 | 7.780 | 7.480 | 7.600 | 160,640 | -0.19(-2.44%) |
Aug 19, 2024 | 7.350 | 7.790 | 7.290 | 7.790 | 258,956 | +0.46(+6.28%) |
Aug 16, 2024 | 7.480 | 7.553 | 7.270 | 7.330 | 250,074 | -0.15(-2.01%) |
Aug 15, 2024 | 7.370 | 7.580 | 7.300 | 7.480 | 488,161 | +0.31(+4.32%) |
Aug 14, 2024 | 7.310 | 7.327 | 6.990 | 7.170 | 490,740 | -0.13(-1.78%) |
Aug 13, 2024 | 7.330 | 7.470 | 7.220 | 7.300 | 293,390 | -0.03(-0.41%) |
Aug 12, 2024 | 7.590 | 7.670 | 7.310 | 7.330 | 207,620 | -0.24(-3.17%) |
Aug 09, 2024 | 7.320 | 7.730 | 7.320 | 7.570 | 279,364 | +0.06(+0.80%) |
Aug 08, 2024 | 7.990 | 7.990 | 6.860 | 7.510 | 544,493 | -0.11(-1.44%) |
Aug 07, 2024 | 7.660 | 7.939 | 7.520 | 7.620 | 255,014 | -0.05(-0.65%) |
Aug 06, 2024 | 7.420 | 7.970 | 7.385 | 7.670 | 278,996 | +0.40(+5.50%) |
Aug 05, 2024 | 6.760 | 7.350 | 6.755 | 7.270 | 266,275 | -0.21(-2.81%) |
Aug 02, 2024 | 7.630 | 8.068 | 7.380 | 7.480 | 698,708 | -0.52(-6.50%) |