Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.690 | 8.805 | 8.680 | 8.780 | 7,528,493 | +0.03(+0.34%) |
Oct 17, 2024 | 8.690 | 8.835 | 8.685 | 8.750 | 6,961,170 | +0.06(+0.69%) |
Oct 16, 2024 | 8.830 | 8.870 | 8.665 | 8.690 | 5,177,423 | -0.29(-3.23%) |
Oct 15, 2024 | 9.020 | 9.070 | 8.790 | 8.980 | 8,600,933 | +0.00(+0.00%) |
Oct 14, 2024 | 9.110 | 9.205 | 8.980 | 8.980 | 6,058,369 | -0.14(-1.54%) |
Oct 11, 2024 | 9.530 | 9.530 | 9.100 | 9.120 | 5,376,093 | -0.38(-4.00%) |
Oct 10, 2024 | 9.580 | 9.700 | 9.500 | 9.500 | 7,172,251 | +0.11(+1.17%) |
Oct 09, 2024 | 9.440 | 9.495 | 9.265 | 9.390 | 7,711,415 | -0.04(-0.42%) |
Oct 08, 2024 | 9.430 | 9.510 | 9.365 | 9.430 | 7,444,050 | -0.02(-0.21%) |
Oct 07, 2024 | 9.350 | 9.580 | 9.350 | 9.450 | 8,725,064 | +0.16(+1.72%) |
Oct 04, 2024 | 9.280 | 9.455 | 9.225 | 9.290 | 5,735,360 | -0.26(-2.72%) |
Oct 03, 2024 | 9.550 | 9.645 | 9.460 | 9.550 | 7,863,379 | +0.13(+1.38%) |
Oct 02, 2024 | 9.480 | 9.540 | 9.325 | 9.420 | 7,810,707 | +0.01(+0.11%) |
Oct 01, 2024 | 9.200 | 9.525 | 9.200 | 9.410 | 10,484,061 | +0.26(+2.84%) |
Sep 30, 2024 | 9.270 | 9.331 | 9.080 | 9.150 | 8,054,473 | -0.04(-0.44%) |
Sep 27, 2024 | 9.150 | 9.255 | 9.000 | 9.190 | 9,748,396 | -0.11(-1.18%) |
Sep 26, 2024 | 9.170 | 9.345 | 9.110 | 9.300 | 9,079,247 | -0.10(-1.06%) |
Sep 25, 2024 | 9.180 | 9.415 | 9.165 | 9.400 | 7,754,911 | +0.22(+2.40%) |
Sep 24, 2024 | 9.141 | 9.308 | 9.111 | 9.180 | 7,817,972 | -0.03(-0.32%) |
Sep 23, 2024 | 9.043 | 9.261 | 9.003 | 9.209 | 6,484,715 | +0.08(+0.86%) |
Sep 20, 2024 | 9.003 | 9.160 | 8.984 | 9.131 | 8,240,235 | +0.21(+2.31%) |
Sep 19, 2024 | 8.866 | 9.136 | 8.866 | 8.925 | 8,790,512 | -0.39(-4.21%) |
Sep 18, 2024 | 9.327 | 9.416 | 8.846 | 9.317 | 12,084,562 | +0.00(+0.00%) |
Sep 17, 2024 | 9.288 | 9.391 | 9.105 | 9.317 | 10,028,159 | -0.15(-1.56%) |
Sep 16, 2024 | 9.465 | 9.585 | 9.411 | 9.465 | 6,592,855 | -0.05(-0.52%) |
Sep 13, 2024 | 9.799 | 9.799 | 9.484 | 9.514 | 6,180,416 | -0.50(-5.00%) |
Sep 12, 2024 | 10.17 | 10.32 | 9.897 | 10.01 | 6,648,224 | -0.25(-2.39%) |
Sep 11, 2024 | 10.42 | 10.73 | 10.24 | 10.26 | 5,351,549 | -0.06(-0.57%) |
Sep 10, 2024 | 10.28 | 10.57 | 10.28 | 10.32 | 4,389,670 | +0.02(+0.19%) |
Sep 09, 2024 | 10.33 | 10.39 | 10.12 | 10.30 | 5,329,045 | -0.05(-0.47%) |
Sep 06, 2024 | 9.975 | 10.42 | 9.857 | 10.35 | 5,510,025 | +0.37(+3.74%) |
Sep 05, 2024 | 9.818 | 10.06 | 9.779 | 9.975 | 4,952,822 | +0.12(+1.20%) |
Sep 04, 2024 | 9.887 | 9.982 | 9.641 | 9.857 | 7,470,731 | +0.03(+0.30%) |
Sep 03, 2024 | 9.416 | 9.862 | 9.327 | 9.828 | 6,295,462 | +0.57(+6.15%) |
Aug 30, 2024 | 9.278 | 9.481 | 9.224 | 9.259 | 4,683,151 | -0.10(-1.05%) |
Aug 29, 2024 | 9.347 | 9.494 | 9.160 | 9.357 | 4,222,197 | -0.12(-1.24%) |
Aug 28, 2024 | 9.435 | 9.570 | 9.322 | 9.475 | 4,839,061 | +0.13(+1.37%) |
Aug 27, 2024 | 9.337 | 9.440 | 9.303 | 9.347 | 3,828,801 | +0.13(+1.38%) |
Aug 26, 2024 | 9.092 | 9.234 | 9.038 | 9.219 | 4,455,080 | +0.00(+0.00%) |
Aug 23, 2024 | 9.691 | 9.720 | 9.150 | 9.219 | 3,899,213 | -0.61(-6.19%) |
Aug 22, 2024 | 9.641 | 9.862 | 9.583 | 9.828 | 3,687,922 | +0.18(+1.83%) |
Aug 21, 2024 | 9.759 | 9.897 | 9.640 | 9.651 | 2,578,474 | -0.26(-2.58%) |
Aug 20, 2024 | 9.700 | 9.965 | 9.700 | 9.907 | 2,752,648 | +0.23(+2.33%) |
Aug 19, 2024 | 9.887 | 9.894 | 9.671 | 9.681 | 2,882,078 | -0.24(-2.38%) |
Aug 16, 2024 | 10.02 | 10.03 | 9.787 | 9.916 | 3,497,344 | -0.04(-0.39%) |
Aug 15, 2024 | 10.04 | 10.17 | 9.851 | 9.956 | 4,227,537 | -0.53(-5.06%) |
Aug 14, 2024 | 10.28 | 10.58 | 10.28 | 10.49 | 3,227,751 | +0.13(+1.23%) |
Aug 13, 2024 | 10.56 | 10.68 | 10.32 | 10.36 | 3,938,277 | -0.35(-3.30%) |
Aug 12, 2024 | 10.50 | 10.78 | 10.47 | 10.71 | 6,732,034 | +0.20(+1.87%) |
Aug 09, 2024 | 10.45 | 10.66 | 10.45 | 10.52 | 4,257,137 | +0.04(+0.38%) |
Aug 08, 2024 | 10.74 | 10.86 | 10.45 | 10.48 | 4,089,982 | -0.51(-4.65%) |
Aug 07, 2024 | 10.38 | 11.03 | 10.37 | 10.99 | 4,894,862 | +0.27(+2.57%) |
Aug 06, 2024 | 10.87 | 11.07 | 10.43 | 10.71 | 5,825,379 | -0.25(-2.24%) |
Aug 05, 2024 | 11.38 | 11.50 | 10.72 | 10.96 | 15,253,886 | +0.68(+6.59%) |
Aug 02, 2024 | 10.31 | 10.46 | 10.09 | 10.28 | 8,652,313 | +0.68(+7.05%) |