Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.000 | 9.050 | 8.960 | 9.030 | 2,903 | +0.04(+0.44%) |
Oct 17, 2024 | 8.930 | 8.990 | 8.890 | 8.990 | 6,864 | +0.06(+0.67%) |
Oct 16, 2024 | 8.900 | 8.930 | 8.800 | 8.930 | 4,244 | -0.01(-0.17%) |
Oct 15, 2024 | 9.110 | 9.110 | 8.632 | 8.945 | 12,738 | -0.50(-5.24%) |
Oct 14, 2024 | 9.060 | 9.450 | 9.060 | 9.440 | 21,018 | +0.39(+4.31%) |
Oct 11, 2024 | 9.180 | 9.180 | 8.860 | 9.050 | 4,227 | +0.23(+2.61%) |
Oct 10, 2024 | 8.873 | 8.894 | 8.810 | 8.820 | 4,123 | -0.06(-0.68%) |
Oct 09, 2024 | 8.970 | 9.000 | 8.880 | 8.880 | 13,763 | -0.31(-3.37%) |
Oct 08, 2024 | 8.910 | 9.200 | 8.900 | 9.190 | 5,928 | +0.47(+5.39%) |
Oct 07, 2024 | 8.870 | 8.990 | 8.720 | 8.720 | 10,276 | -0.09(-1.02%) |
Oct 04, 2024 | 8.910 | 9.000 | 8.810 | 8.810 | 8,751 | -0.15(-1.68%) |
Oct 03, 2024 | 9.000 | 9.059 | 8.911 | 8.960 | 2,468 | -0.39(-4.17%) |
Oct 02, 2024 | 9.059 | 9.350 | 8.900 | 9.350 | 823 | +0.50(+5.69%) |
Oct 01, 2024 | 8.900 | 8.900 | 8.847 | 8.847 | 3,318 | -0.04(-0.42%) |
Sep 30, 2024 | 8.780 | 8.884 | 8.780 | 8.884 | 1,273 | +0.10(+1.18%) |
Sep 27, 2024 | 8.730 | 9.000 | 8.726 | 8.780 | 16,186 | +0.03(+0.34%) |
Sep 26, 2024 | 8.720 | 9.160 | 8.720 | 8.750 | 1,656 | +0.02(+0.23%) |
Sep 25, 2024 | 8.940 | 8.940 | 8.610 | 8.730 | 26,714 | -0.27(-3.00%) |
Sep 24, 2024 | 8.520 | 9.000 | 8.500 | 9.000 | 9,465 | +0.39(+4.59%) |
Sep 23, 2024 | 8.900 | 8.900 | 8.300 | 8.605 | 17,067 | -0.29(-3.31%) |
Sep 20, 2024 | 9.000 | 9.000 | 8.800 | 8.900 | 11,398 | -0.22(-2.41%) |
Sep 19, 2024 | 8.910 | 9.290 | 8.910 | 9.120 | 6,847 | +0.34(+3.88%) |
Sep 18, 2024 | 8.800 | 8.800 | 8.700 | 8.779 | 13,953 | -0.21(-2.29%) |
Sep 17, 2024 | 8.850 | 8.985 | 8.820 | 8.985 | 7,215 | +0.12(+1.30%) |
Sep 16, 2024 | 8.890 | 8.945 | 8.870 | 8.870 | 5,978 | -0.08(-0.84%) |
Sep 13, 2024 | 9.400 | 9.400 | 8.859 | 8.945 | 5,143 | -0.14(-1.60%) |
Sep 12, 2024 | 9.150 | 9.150 | 9.070 | 9.090 | 6,949 | +0.00(+0.00%) |
Sep 11, 2024 | 9.100 | 9.100 | 9.010 | 9.090 | 12,140 | +0.09(+0.99%) |
Sep 10, 2024 | 9.070 | 9.130 | 8.930 | 9.001 | 4,043 | +0.00(+0.01%) |
Sep 09, 2024 | 8.570 | 9.100 | 8.570 | 9.000 | 4,242 | +0.53(+6.26%) |
Sep 06, 2024 | 8.915 | 8.915 | 8.470 | 8.470 | 2,177 | -0.43(-4.83%) |
Sep 05, 2024 | 8.905 | 9.000 | 8.790 | 8.900 | 2,161 | +0.09(+1.02%) |
Sep 04, 2024 | 8.820 | 8.820 | 8.800 | 8.810 | 2,915 | -0.01(-0.11%) |
Sep 03, 2024 | 8.900 | 8.900 | 8.820 | 8.820 | 718 | -0.26(-2.82%) |
Aug 30, 2024 | 8.800 | 9.100 | 8.700 | 9.076 | 3,124 | +0.09(+0.96%) |
Aug 29, 2024 | 8.750 | 9.000 | 8.700 | 8.990 | 1,636 | +0.25(+2.90%) |
Aug 28, 2024 | 9.115 | 9.115 | 8.520 | 8.736 | 12,323 | -0.47(-5.11%) |
Aug 27, 2024 | 9.400 | 9.400 | 9.207 | 9.207 | 773 | -0.05(-0.57%) |
Aug 26, 2024 | 9.480 | 9.480 | 9.000 | 9.260 | 8,374 | +0.13(+1.42%) |
Aug 23, 2024 | 9.040 | 9.130 | 9.020 | 9.130 | 10,195 | +0.04(+0.44%) |
Aug 22, 2024 | 8.980 | 9.090 | 8.660 | 9.090 | 11,195 | +0.18(+1.96%) |
Aug 21, 2024 | 8.950 | 9.045 | 8.600 | 8.915 | 11,890 | -0.08(-0.83%) |
Aug 20, 2024 | 9.100 | 9.139 | 8.450 | 8.990 | 21,395 | +0.24(+2.74%) |
Aug 19, 2024 | 8.500 | 9.000 | 8.500 | 8.750 | 7,201 | -0.24(-2.67%) |
Aug 16, 2024 | 9.000 | 9.545 | 8.960 | 8.990 | 16,299 | +0.03(+0.33%) |
Aug 15, 2024 | 9.680 | 9.680 | 8.900 | 8.960 | 20,679 | -0.72(-7.44%) |
Aug 14, 2024 | 9.760 | 9.880 | 9.520 | 9.680 | 5,399 | +0.18(+1.89%) |
Aug 13, 2024 | 9.717 | 9.735 | 9.500 | 9.500 | 5,234 | +0.20(+2.15%) |
Aug 12, 2024 | 10.02 | 10.14 | 9.300 | 9.300 | 5,786 | -0.63(-6.31%) |
Aug 09, 2024 | 9.986 | 9.990 | 9.926 | 9.926 | 518 | +0.25(+2.59%) |
Aug 08, 2024 | 10.07 | 10.07 | 9.250 | 9.675 | 6,484 | -0.33(-3.35%) |
Aug 07, 2024 | 10.18 | 10.18 | 10.00 | 10.01 | 5,209 | +0.01(+0.10%) |
Aug 06, 2024 | 9.955 | 10.25 | 9.955 | 10.00 | 4,893 | -0.17(-1.67%) |
Aug 05, 2024 | 10.27 | 10.27 | 10.00 | 10.17 | 3,440 | +0.46(+4.78%) |
Aug 02, 2024 | 10.43 | 10.68 | 9.706 | 9.706 | 12,702 | -0.72(-6.89%) |