Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.900 | 10.45 | 9.900 | 10.13 | 442,928 | +0.30(+3.05%) |
Oct 17, 2024 | 9.900 | 9.970 | 9.500 | 9.830 | 160,016 | +0.01(+0.10%) |
Oct 16, 2024 | 9.560 | 10.05 | 9.560 | 9.820 | 311,304 | +0.13(+1.34%) |
Oct 15, 2024 | 9.310 | 9.740 | 9.190 | 9.690 | 314,637 | +0.39(+4.19%) |
Oct 14, 2024 | 9.490 | 9.510 | 9.145 | 9.300 | 152,671 | -0.19(-2.00%) |
Oct 11, 2024 | 9.360 | 9.720 | 9.270 | 9.490 | 271,504 | +0.13(+1.44%) |
Oct 10, 2024 | 8.950 | 9.400 | 8.810 | 9.355 | 363,905 | +0.39(+4.41%) |
Oct 09, 2024 | 8.810 | 8.970 | 8.590 | 8.960 | 201,995 | +0.07(+0.79%) |
Oct 08, 2024 | 8.990 | 9.140 | 8.671 | 8.890 | 271,386 | -0.19(-2.09%) |
Oct 07, 2024 | 9.280 | 9.360 | 9.000 | 9.080 | 262,783 | -0.04(-0.38%) |
Oct 04, 2024 | 9.200 | 9.610 | 9.010 | 9.115 | 243,478 | -0.03(-0.27%) |
Oct 03, 2024 | 9.010 | 9.210 | 8.825 | 9.140 | 328,890 | -0.02(-0.22%) |
Oct 02, 2024 | 9.180 | 9.470 | 9.070 | 9.160 | 254,524 | -0.10(-1.08%) |
Oct 01, 2024 | 9.610 | 10.03 | 9.150 | 9.260 | 446,124 | -0.09(-0.96%) |
Sep 30, 2024 | 9.390 | 9.540 | 9.200 | 9.350 | 335,214 | -0.18(-1.89%) |
Sep 27, 2024 | 10.09 | 10.15 | 9.450 | 9.530 | 675,235 | -0.61(-6.02%) |
Sep 26, 2024 | 9.200 | 10.19 | 9.100 | 10.14 | 1,756,676 | +1.09(+11.98%) |
Sep 25, 2024 | 8.800 | 9.310 | 8.730 | 9.055 | 2,239,233 | +0.29(+3.25%) |
Sep 24, 2024 | 8.560 | 8.875 | 8.520 | 8.770 | 408,293 | +0.11(+1.27%) |
Sep 23, 2024 | 8.740 | 8.750 | 8.400 | 8.660 | 320,463 | -0.10(-1.14%) |
Sep 20, 2024 | 8.650 | 8.830 | 8.570 | 8.760 | 467,549 | +0.16(+1.86%) |
Sep 19, 2024 | 8.840 | 8.840 | 8.440 | 8.600 | 268,074 | +0.03(+0.35%) |
Sep 18, 2024 | 8.880 | 9.080 | 8.520 | 8.570 | 379,249 | -0.31(-3.55%) |
Sep 17, 2024 | 9.000 | 9.310 | 8.820 | 8.885 | 486,011 | -0.08(-0.84%) |
Sep 16, 2024 | 9.210 | 9.479 | 8.840 | 8.960 | 572,984 | -0.04(-0.44%) |
Sep 13, 2024 | 8.820 | 9.050 | 8.790 | 9.000 | 797,142 | +0.29(+3.33%) |
Sep 12, 2024 | 8.700 | 9.090 | 8.650 | 8.710 | 401,149 | +0.17(+1.99%) |
Sep 11, 2024 | 8.310 | 8.635 | 8.180 | 8.540 | 156,544 | +0.23(+2.77%) |
Sep 10, 2024 | 8.650 | 8.680 | 8.230 | 8.310 | 281,324 | -0.31(-3.60%) |
Sep 09, 2024 | 8.580 | 8.840 | 8.520 | 8.620 | 298,238 | +0.09(+1.06%) |
Sep 06, 2024 | 9.300 | 9.500 | 8.400 | 8.530 | 606,201 | -0.49(-5.43%) |
Sep 05, 2024 | 8.900 | 9.700 | 8.700 | 9.020 | 1,471,587 | +0.93(+11.50%) |
Sep 04, 2024 | 7.780 | 8.170 | 7.610 | 8.090 | 192,583 | +0.23(+2.93%) |
Sep 03, 2024 | 8.770 | 8.770 | 7.810 | 7.860 | 359,326 | -1.04(-11.69%) |
Aug 30, 2024 | 8.770 | 9.030 | 8.600 | 8.900 | 142,334 | +0.13(+1.48%) |
Aug 29, 2024 | 8.390 | 8.810 | 8.280 | 8.770 | 234,178 | +0.39(+4.65%) |
Aug 28, 2024 | 8.690 | 8.710 | 8.280 | 8.380 | 253,898 | -0.36(-4.12%) |
Aug 27, 2024 | 9.000 | 9.020 | 8.580 | 8.740 | 184,856 | -0.22(-2.46%) |
Aug 26, 2024 | 8.930 | 9.100 | 8.790 | 8.960 | 290,831 | +0.17(+1.93%) |
Aug 23, 2024 | 8.850 | 9.010 | 8.700 | 8.790 | 212,720 | +0.15(+1.74%) |
Aug 22, 2024 | 8.770 | 8.800 | 8.420 | 8.640 | 278,783 | -0.14(-1.59%) |
Aug 21, 2024 | 9.100 | 9.170 | 8.480 | 8.780 | 399,904 | -0.29(-3.20%) |
Aug 20, 2024 | 9.220 | 9.280 | 8.920 | 9.070 | 474,332 | +0.06(+0.67%) |
Aug 19, 2024 | 8.400 | 9.040 | 8.320 | 9.010 | 747,438 | +0.69(+8.23%) |
Aug 16, 2024 | 8.450 | 8.590 | 8.010 | 8.325 | 536,807 | +0.13(+1.65%) |
Aug 15, 2024 | 6.770 | 8.340 | 6.700 | 8.190 | 1,373,373 | +1.57(+23.72%) |
Aug 14, 2024 | 6.580 | 6.690 | 6.000 | 6.620 | 2,006,846 | +0.04(+0.61%) |
Aug 13, 2024 | 6.340 | 6.750 | 6.300 | 6.580 | 154,358 | +0.27(+4.28%) |
Aug 12, 2024 | 5.870 | 6.360 | 5.870 | 6.310 | 161,472 | +0.51(+8.79%) |
Aug 09, 2024 | 5.800 | 5.915 | 5.710 | 5.800 | 114,822 | -0.03(-0.43%) |
Aug 08, 2024 | 5.620 | 5.969 | 5.570 | 5.825 | 76,587 | +0.25(+4.58%) |
Aug 07, 2024 | 5.840 | 5.880 | 5.530 | 5.570 | 148,354 | -0.16(-2.79%) |
Aug 06, 2024 | 5.600 | 5.948 | 5.480 | 5.730 | 149,792 | +0.15(+2.69%) |
Aug 05, 2024 | 5.460 | 5.710 | 5.250 | 5.580 | 364,158 | -0.28(-4.78%) |
Aug 02, 2024 | 6.070 | 6.300 | 5.832 | 5.860 | 143,291 | -0.44(-6.98%) |