Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.460 | 7.700 | 7.460 | 7.700 | 16,796 | +0.16(+2.12%) |
Oct 17, 2024 | 7.630 | 8.300 | 7.500 | 7.540 | 47,383 | -0.38(-4.80%) |
Oct 16, 2024 | 8.000 | 8.000 | 7.640 | 7.920 | 17,765 | +0.04(+0.51%) |
Oct 15, 2024 | 7.470 | 7.950 | 7.250 | 7.880 | 68,579 | +0.72(+10.06%) |
Oct 14, 2024 | 8.360 | 8.370 | 6.790 | 7.160 | 102,632 | -0.84(-10.50%) |
Oct 11, 2024 | 8.700 | 8.717 | 7.830 | 8.000 | 26,016 | -0.70(-8.05%) |
Oct 10, 2024 | 8.840 | 9.000 | 8.570 | 8.700 | 21,827 | -0.17(-1.92%) |
Oct 09, 2024 | 9.190 | 9.190 | 8.702 | 8.870 | 30,405 | -0.10(-1.11%) |
Oct 08, 2024 | 8.410 | 9.130 | 8.410 | 8.970 | 34,910 | +0.07(+0.79%) |
Oct 07, 2024 | 8.030 | 10.12 | 8.010 | 8.900 | 193,816 | +1.05(+13.38%) |
Oct 04, 2024 | 8.090 | 8.305 | 7.740 | 7.850 | 48,786 | -0.10(-1.26%) |
Oct 03, 2024 | 8.250 | 8.250 | 7.370 | 7.950 | 124,486 | +0.79(+11.03%) |
Oct 02, 2024 | 7.510 | 7.567 | 7.000 | 7.160 | 42,454 | -0.25(-3.37%) |
Oct 01, 2024 | 8.280 | 8.340 | 7.410 | 7.410 | 16,981 | -0.73(-8.97%) |
Sep 30, 2024 | 9.660 | 9.660 | 7.800 | 8.140 | 61,673 | -1.51(-15.65%) |
Sep 27, 2024 | 10.67 | 10.70 | 9.200 | 9.650 | 39,708 | -0.95(-8.96%) |
Sep 26, 2024 | 10.17 | 11.42 | 10.17 | 10.60 | 41,433 | -0.03(-0.28%) |
Sep 25, 2024 | 11.46 | 11.46 | 10.63 | 10.63 | 18,784 | -0.93(-8.04%) |
Sep 24, 2024 | 11.52 | 11.71 | 11.41 | 11.56 | 13,199 | +0.09(+0.78%) |
Sep 23, 2024 | 12.37 | 12.41 | 11.12 | 11.47 | 44,652 | -1.04(-8.31%) |
Sep 20, 2024 | 11.67 | 12.56 | 11.13 | 12.51 | 436,528 | +0.84(+7.20%) |
Sep 19, 2024 | 11.40 | 11.98 | 10.01 | 11.67 | 131,477 | +0.04(+0.34%) |
Sep 18, 2024 | 12.15 | 12.25 | 11.17 | 11.63 | 48,448 | -0.80(-6.44%) |
Sep 17, 2024 | 11.61 | 12.50 | 11.61 | 12.43 | 44,265 | +0.81(+6.97%) |
Sep 16, 2024 | 10.79 | 12.10 | 10.66 | 11.62 | 107,498 | +1.01(+9.52%) |
Sep 13, 2024 | 9.760 | 11.50 | 9.740 | 10.61 | 29,367 | +0.44(+4.33%) |
Sep 12, 2024 | 9.520 | 12.14 | 9.148 | 10.17 | 70,066 | +0.17(+1.70%) |
Sep 11, 2024 | 9.250 | 10.00 | 9.250 | 10.00 | 34,215 | +0.84(+9.17%) |
Sep 10, 2024 | 8.000 | 9.990 | 7.200 | 9.160 | 36,300 | +1.23(+15.51%) |
Sep 09, 2024 | 7.210 | 8.500 | 7.210 | 7.930 | 53,522 | +1.00(+14.43%) |
Sep 06, 2024 | 7.490 | 7.860 | 6.600 | 6.930 | 29,096 | -1.16(-14.34%) |
Sep 05, 2024 | 8.170 | 8.445 | 7.530 | 8.090 | 19,197 | -0.20(-2.41%) |
Sep 04, 2024 | 8.220 | 8.595 | 8.070 | 8.290 | 36,479 | +0.16(+1.97%) |
Sep 03, 2024 | 8.250 | 8.515 | 8.040 | 8.130 | 7,079 | -0.52(-6.01%) |
Aug 30, 2024 | 8.720 | 8.970 | 8.460 | 8.650 | 19,338 | -0.03(-0.35%) |
Aug 29, 2024 | 8.520 | 8.980 | 8.520 | 8.680 | 3,857 | -0.13(-1.48%) |
Aug 28, 2024 | 8.670 | 9.230 | 8.600 | 8.810 | 26,711 | +0.04(+0.46%) |
Aug 27, 2024 | 7.990 | 9.020 | 7.990 | 8.770 | 65,376 | +0.76(+9.49%) |
Aug 26, 2024 | 8.870 | 8.890 | 7.520 | 8.010 | 75,644 | -0.85(-9.59%) |
Aug 23, 2024 | 9.500 | 9.500 | 8.500 | 8.860 | 16,108 | -0.79(-8.19%) |
Aug 22, 2024 | 9.880 | 9.910 | 9.490 | 9.650 | 20,168 | -0.43(-4.27%) |
Aug 21, 2024 | 9.120 | 10.36 | 8.700 | 10.08 | 43,031 | +0.88(+9.57%) |
Aug 20, 2024 | 8.860 | 9.500 | 8.860 | 9.200 | 26,343 | +0.28(+3.14%) |
Aug 19, 2024 | 8.900 | 9.490 | 8.640 | 8.920 | 28,171 | -0.08(-0.89%) |
Aug 16, 2024 | 9.360 | 9.600 | 8.600 | 9.000 | 66,064 | -0.45(-4.76%) |
Aug 15, 2024 | 9.900 | 10.23 | 8.992 | 9.450 | 21,681 | -0.47(-4.74%) |
Aug 14, 2024 | 10.00 | 10.44 | 9.850 | 9.920 | 36,486 | -0.20(-1.98%) |
Aug 13, 2024 | 9.350 | 10.48 | 9.000 | 10.12 | 68,691 | +1.27(+14.35%) |
Aug 12, 2024 | 11.66 | 12.01 | 8.750 | 8.850 | 94,327 | -4.05(-31.40%) |
Aug 09, 2024 | 12.50 | 13.12 | 11.76 | 12.90 | 51,442 | +0.19(+1.49%) |
Aug 08, 2024 | 11.72 | 12.85 | 11.72 | 12.71 | 69,416 | +0.22(+1.76%) |
Aug 07, 2024 | 11.69 | 13.00 | 11.66 | 12.49 | 60,372 | +0.77(+6.57%) |
Aug 06, 2024 | 13.00 | 13.49 | 11.40 | 11.72 | 66,937 | -0.10(-0.85%) |
Aug 05, 2024 | 13.51 | 13.96 | 11.21 | 11.82 | 100,402 | -3.27(-21.67%) |
Aug 02, 2024 | 15.00 | 15.62 | 13.78 | 15.09 | 76,119 | +0.11(+0.73%) |