Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.13 | 14.80 | 14.00 | 14.34 | 13,820 | +0.34(+2.43%) |
Oct 17, 2024 | 13.65 | 14.08 | 13.62 | 14.00 | 13,610 | +0.30(+2.19%) |
Oct 16, 2024 | 14.32 | 15.00 | 13.21 | 13.70 | 36,360 | -0.62(-4.33%) |
Oct 15, 2024 | 14.99 | 16.08 | 14.32 | 14.32 | 137,497 | -0.47(-3.18%) |
Oct 14, 2024 | 16.02 | 16.02 | 14.57 | 14.79 | 32,022 | -1.32(-8.19%) |
Oct 11, 2024 | 14.00 | 16.49 | 14.00 | 16.11 | 90,239 | +2.06(+14.66%) |
Oct 10, 2024 | 14.12 | 14.38 | 13.05 | 14.05 | 172,082 | -0.10(-0.71%) |
Oct 09, 2024 | 9.640 | 14.67 | 9.640 | 14.15 | 588,414 | +4.52(+46.94%) |
Oct 08, 2024 | 9.430 | 9.630 | 9.150 | 9.630 | 58,323 | +0.42(+4.56%) |
Oct 07, 2024 | 9.000 | 9.400 | 8.830 | 9.210 | 9,930 | +0.38(+4.30%) |
Oct 04, 2024 | 8.830 | 8.830 | 8.830 | 8.830 | 375 | -0.18(-2.00%) |
Oct 03, 2024 | 9.170 | 9.410 | 9.010 | 9.010 | 13,386 | -0.30(-3.22%) |
Oct 02, 2024 | 8.715 | 9.310 | 8.715 | 9.310 | 20,401 | +0.61(+7.01%) |
Oct 01, 2024 | 8.700 | 8.859 | 8.700 | 8.700 | 63,293 | -0.01(-0.11%) |
Sep 30, 2024 | 8.600 | 8.830 | 8.540 | 8.710 | 6,215 | -0.07(-0.85%) |
Sep 27, 2024 | 8.900 | 9.100 | 8.600 | 8.785 | 12,554 | -0.11(-1.24%) |
Sep 26, 2024 | 8.810 | 9.320 | 8.720 | 8.895 | 18,695 | +0.13(+1.54%) |
Sep 25, 2024 | 8.550 | 8.760 | 8.510 | 8.760 | 13,367 | +0.21(+2.46%) |
Sep 24, 2024 | 8.620 | 8.770 | 8.550 | 8.550 | 14,101 | -0.05(-0.58%) |
Sep 23, 2024 | 8.800 | 8.894 | 8.510 | 8.600 | 2,482 | -0.12(-1.38%) |
Sep 20, 2024 | 8.550 | 8.750 | 8.550 | 8.720 | 28,071 | +0.11(+1.28%) |
Sep 19, 2024 | 8.290 | 8.610 | 8.290 | 8.610 | 3,921 | +0.40(+4.87%) |
Sep 18, 2024 | 8.190 | 8.420 | 8.190 | 8.210 | 8,022 | -0.09(-1.08%) |
Sep 17, 2024 | 8.020 | 8.350 | 8.020 | 8.300 | 12,462 | +0.20(+2.47%) |
Sep 16, 2024 | 8.010 | 8.440 | 8.000 | 8.100 | 10,988 | -0.11(-1.34%) |
Sep 13, 2024 | 8.025 | 8.302 | 8.000 | 8.210 | 15,755 | +0.21(+2.62%) |
Sep 12, 2024 | 8.050 | 8.240 | 7.860 | 8.000 | 14,531 | +0.05(+0.63%) |
Sep 11, 2024 | 7.790 | 7.990 | 7.780 | 7.950 | 8,700 | +0.18(+2.33%) |
Sep 10, 2024 | 7.900 | 8.100 | 7.748 | 7.769 | 4,464 | +0.01(+0.11%) |
Sep 09, 2024 | 7.750 | 8.000 | 7.750 | 7.760 | 2,356 | +0.08(+1.04%) |
Sep 06, 2024 | 7.980 | 8.188 | 7.680 | 7.680 | 15,688 | -0.41(-5.06%) |
Sep 05, 2024 | 8.270 | 8.451 | 7.569 | 8.089 | 14,451 | -0.26(-3.12%) |
Sep 04, 2024 | 8.820 | 8.820 | 8.350 | 8.350 | 5,169 | -0.45(-5.11%) |
Sep 03, 2024 | 8.850 | 8.960 | 8.800 | 8.800 | 8,505 | -0.25(-2.76%) |
Aug 30, 2024 | 8.780 | 9.250 | 8.740 | 9.050 | 5,962 | +0.30(+3.43%) |
Aug 29, 2024 | 8.720 | 9.380 | 8.710 | 8.750 | 45,771 | +0.05(+0.57%) |
Aug 28, 2024 | 8.660 | 8.895 | 8.610 | 8.700 | 2,802 | +0.09(+1.05%) |
Aug 27, 2024 | 8.500 | 8.750 | 8.330 | 8.610 | 13,201 | +0.10(+1.18%) |
Aug 26, 2024 | 8.950 | 8.980 | 8.340 | 8.510 | 25,598 | -0.29(-3.30%) |
Aug 23, 2024 | 8.680 | 8.985 | 8.670 | 8.800 | 17,941 | +0.13(+1.50%) |
Aug 22, 2024 | 8.900 | 8.900 | 8.510 | 8.670 | 30,342 | -0.18(-2.03%) |
Aug 21, 2024 | 8.863 | 9.060 | 8.615 | 8.850 | 12,382 | +0.05(+0.57%) |
Aug 20, 2024 | 9.000 | 9.000 | 8.700 | 8.800 | 7,294 | -0.20(-2.22%) |
Aug 19, 2024 | 9.000 | 9.264 | 8.939 | 9.000 | 27,430 | +0.12(+1.35%) |
Aug 16, 2024 | 8.850 | 9.030 | 8.850 | 8.880 | 12,902 | +0.03(+0.34%) |
Aug 15, 2024 | 8.750 | 9.000 | 8.750 | 8.850 | 32,142 | +0.10(+1.14%) |
Aug 14, 2024 | 8.750 | 8.810 | 8.750 | 8.750 | 2,901 | +0.09(+1.04%) |
Aug 13, 2024 | 8.780 | 8.820 | 8.650 | 8.660 | 17,051 | -0.12(-1.37%) |
Aug 12, 2024 | 8.780 | 8.780 | 8.780 | 8.780 | 6,826 | +0.03(+0.34%) |
Aug 09, 2024 | 9.490 | 9.630 | 8.650 | 8.750 | 22,063 | -0.63(-6.72%) |
Aug 08, 2024 | 9.020 | 9.530 | 9.010 | 9.380 | 2,939 | +0.36(+3.99%) |
Aug 07, 2024 | 9.200 | 9.460 | 9.000 | 9.020 | 9,453 | -0.06(-0.66%) |
Aug 06, 2024 | 9.000 | 9.475 | 9.000 | 9.080 | 1,749 | +0.18(+1.97%) |
Aug 05, 2024 | 9.450 | 9.500 | 8.810 | 8.905 | 5,035 | -0.67(-6.95%) |
Aug 02, 2024 | 9.450 | 9.730 | 8.760 | 9.570 | 18,364 | -0.13(-1.34%) |