Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 11.20 | 11.35 | 10.94 | 11.15 | 519,902 | -0.13(-1.15%) |
Oct 16, 2024 | 9.930 | 11.37 | 9.910 | 11.28 | 1,115,730 | +1.40(+14.17%) |
Oct 15, 2024 | 10.17 | 10.47 | 9.570 | 9.880 | 820,251 | -0.29(-2.85%) |
Oct 14, 2024 | 8.920 | 10.30 | 8.822 | 10.17 | 1,071,065 | +1.34(+15.18%) |
Oct 11, 2024 | 8.200 | 8.900 | 8.200 | 8.830 | 716,769 | +0.59(+7.16%) |
Oct 10, 2024 | 8.240 | 8.350 | 8.075 | 8.240 | 360,378 | -0.15(-1.79%) |
Oct 09, 2024 | 8.480 | 8.670 | 8.270 | 8.390 | 440,995 | -0.09(-1.06%) |
Oct 08, 2024 | 8.640 | 8.750 | 8.360 | 8.480 | 511,181 | -0.23(-2.64%) |
Oct 07, 2024 | 8.650 | 8.910 | 8.370 | 8.710 | 435,340 | +0.08(+0.93%) |
Oct 04, 2024 | 8.500 | 8.700 | 8.290 | 8.630 | 267,023 | +0.26(+3.11%) |
Oct 03, 2024 | 8.140 | 8.390 | 8.000 | 8.370 | 304,164 | +0.16(+1.95%) |
Oct 02, 2024 | 7.980 | 8.370 | 7.880 | 8.210 | 389,619 | +0.21(+2.63%) |
Oct 01, 2024 | 7.940 | 8.050 | 7.780 | 8.000 | 460,666 | +0.01(+0.13%) |
Sep 30, 2024 | 7.940 | 8.400 | 7.930 | 7.990 | 321,340 | +0.01(+0.13%) |
Sep 27, 2024 | 8.210 | 8.290 | 7.910 | 7.980 | 243,641 | -0.09(-1.12%) |
Sep 26, 2024 | 8.280 | 8.360 | 7.970 | 8.070 | 256,376 | -0.08(-0.98%) |
Sep 25, 2024 | 8.330 | 8.580 | 7.900 | 8.150 | 1,449,583 | -0.19(-2.28%) |
Sep 24, 2024 | 8.310 | 8.520 | 8.210 | 8.340 | 620,703 | +0.05(+0.60%) |
Sep 23, 2024 | 8.930 | 8.930 | 8.200 | 8.290 | 436,174 | -0.62(-6.96%) |
Sep 20, 2024 | 9.110 | 9.330 | 8.490 | 8.910 | 1,482,474 | -0.27(-2.94%) |
Sep 19, 2024 | 9.250 | 9.613 | 9.085 | 9.180 | 679,790 | +0.27(+3.03%) |
Sep 18, 2024 | 8.730 | 9.330 | 8.620 | 8.910 | 649,284 | +0.13(+1.48%) |
Sep 17, 2024 | 8.920 | 9.120 | 8.700 | 8.780 | 456,153 | -0.06(-0.68%) |
Sep 16, 2024 | 9.150 | 9.490 | 8.800 | 8.840 | 363,826 | -0.26(-2.86%) |
Sep 13, 2024 | 9.010 | 9.720 | 8.990 | 9.100 | 696,489 | +0.22(+2.48%) |
Sep 12, 2024 | 8.230 | 9.090 | 8.170 | 8.880 | 439,868 | +0.66(+8.03%) |
Sep 11, 2024 | 8.000 | 8.350 | 7.900 | 8.220 | 417,229 | +0.19(+2.37%) |
Sep 10, 2024 | 8.240 | 8.350 | 7.610 | 8.030 | 1,662,031 | -0.21(-2.55%) |
Sep 09, 2024 | 8.000 | 8.530 | 7.940 | 8.240 | 548,458 | +0.27(+3.39%) |
Sep 06, 2024 | 8.060 | 8.210 | 7.720 | 7.970 | 527,812 | -0.09(-1.12%) |
Sep 05, 2024 | 8.310 | 8.540 | 8.035 | 8.060 | 400,912 | -0.30(-3.59%) |
Sep 04, 2024 | 8.150 | 8.560 | 8.101 | 8.360 | 269,804 | +0.21(+2.51%) |
Sep 03, 2024 | 8.820 | 8.940 | 8.080 | 8.155 | 440,596 | -0.79(-8.88%) |
Aug 30, 2024 | 8.750 | 9.060 | 8.580 | 8.950 | 353,325 | +0.23(+2.64%) |
Aug 29, 2024 | 8.910 | 9.090 | 8.710 | 8.720 | 347,262 | -0.10(-1.13%) |
Aug 28, 2024 | 9.400 | 9.570 | 8.760 | 8.820 | 377,818 | -0.27(-2.97%) |
Aug 27, 2024 | 9.200 | 9.255 | 8.870 | 9.090 | 233,240 | -0.21(-2.26%) |
Aug 26, 2024 | 9.300 | 9.480 | 9.160 | 9.300 | 338,640 | +0.11(+1.20%) |
Aug 23, 2024 | 9.020 | 9.590 | 8.995 | 9.190 | 665,533 | +0.19(+2.11%) |
Aug 22, 2024 | 9.250 | 9.502 | 8.760 | 9.000 | 466,787 | -0.05(-0.55%) |
Aug 21, 2024 | 7.940 | 9.340 | 7.935 | 9.050 | 787,729 | +1.33(+17.23%) |
Aug 20, 2024 | 7.920 | 8.000 | 7.670 | 7.720 | 678,702 | -0.22(-2.77%) |
Aug 19, 2024 | 7.960 | 8.155 | 7.860 | 7.940 | 421,601 | +0.01(+0.13%) |
Aug 16, 2024 | 8.200 | 8.330 | 7.860 | 7.930 | 379,240 | -0.27(-3.29%) |
Aug 15, 2024 | 7.820 | 8.270 | 7.620 | 8.200 | 711,005 | +0.62(+8.18%) |
Aug 14, 2024 | 7.980 | 7.980 | 7.400 | 7.580 | 1,485,564 | -0.27(-3.44%) |
Aug 13, 2024 | 8.480 | 8.620 | 7.755 | 7.850 | 963,743 | -0.51(-6.10%) |
Aug 12, 2024 | 8.730 | 8.790 | 8.340 | 8.360 | 760,004 | -0.39(-4.46%) |
Aug 09, 2024 | 8.970 | 9.130 | 8.500 | 8.750 | 858,601 | -0.41(-4.48%) |
Aug 08, 2024 | 8.920 | 9.400 | 8.580 | 9.160 | 518,972 | +0.51(+5.90%) |
Aug 07, 2024 | 9.260 | 9.487 | 8.640 | 8.650 | 665,977 | -0.37(-4.10%) |
Aug 06, 2024 | 8.690 | 9.250 | 8.430 | 9.020 | 448,665 | +0.42(+4.88%) |
Aug 05, 2024 | 7.820 | 8.640 | 7.770 | 8.600 | 628,826 | -0.15(-1.71%) |
Aug 02, 2024 | 8.840 | 8.840 | 8.390 | 8.750 | 622,123 | -0.38(-4.16%) |