Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.470 | 9.539 | 9.435 | 9.539 | 5,391 | +0.39(+4.25%) |
Oct 17, 2024 | 9.355 | 9.600 | 9.150 | 9.150 | 889 | -0.87(-8.68%) |
Oct 16, 2024 | 10.15 | 10.15 | 10.02 | 10.02 | 1,146 | +0.57(+6.03%) |
Oct 15, 2024 | 9.415 | 9.450 | 9.415 | 9.450 | 679 | -0.55(-5.50%) |
Oct 14, 2024 | 10.22 | 10.40 | 10.00 | 10.00 | 3,320 | +0.47(+4.93%) |
Oct 11, 2024 | 9.710 | 9.710 | 9.410 | 9.530 | 2,061 | +0.02(+0.21%) |
Oct 10, 2024 | 9.510 | 9.680 | 9.510 | 9.510 | 923 | -0.15(-1.51%) |
Oct 09, 2024 | 9.512 | 9.740 | 9.070 | 9.656 | 4,519 | -0.01(-0.14%) |
Oct 08, 2024 | 10.10 | 10.10 | 9.420 | 9.670 | 13,652 | -2.01(-17.21%) |
Oct 07, 2024 | 11.43 | 11.68 | 11.40 | 11.68 | 219,847 | +0.43(+3.82%) |
Oct 04, 2024 | 11.05 | 11.25 | 11.05 | 11.25 | 1,359,355 | +0.10(+0.90%) |
Oct 03, 2024 | 11.25 | 11.75 | 11.15 | 11.15 | 4,218 | -0.71(-5.99%) |
Oct 02, 2024 | 11.87 | 11.87 | 11.54 | 11.86 | 17,767 | +1.62(+15.88%) |
Oct 01, 2024 | 10.06 | 10.28 | 9.973 | 10.23 | 1,945 | +0.06(+0.64%) |
Sep 30, 2024 | 9.799 | 10.18 | 9.799 | 10.17 | 1,557 | +0.64(+6.72%) |
Sep 26, 2024 | 9.530 | 1,557,129 | +1.33(+16.22%) | |||
Sep 25, 2024 | 8.258 | 8.258 | 8.200 | 8.200 | 516 | -0.19(-2.26%) |
Sep 24, 2024 | 8.210 | 8.530 | 8.210 | 8.390 | 3,225 | +0.76(+9.96%) |
Sep 23, 2024 | 7.630 | 7.630 | 7.630 | 7.630 | 891 | +0.20(+2.62%) |
Sep 20, 2024 | 7.415 | 7.435 | 6.780 | 7.435 | 1,181 | +0.18(+2.55%) |
Sep 19, 2024 | 6.870 | 7.300 | 6.870 | 7.250 | 4,511 | +0.14(+1.97%) |
Sep 18, 2024 | 6.890 | 7.120 | 6.640 | 7.110 | 6,160 | +0.56(+8.55%) |
Sep 17, 2024 | 6.900 | 7.180 | 6.550 | 6.550 | 2,696 | -0.50(-7.16%) |
Sep 16, 2024 | 7.040 | 7.650 | 7.020 | 7.055 | 3,897 | -0.03(-0.35%) |
Sep 12, 2024 | 7.080 | 181 | +0.07(+1.00%) | |||
Sep 11, 2024 | 7.100 | 7.205 | 7.010 | 7.010 | 1,396 | -0.16(-2.16%) |
Sep 10, 2024 | 7.165 | 7.170 | 6.690 | 7.165 | 1,511 | -0.31(-4.15%) |
Sep 09, 2024 | 7.108 | 7.980 | 7.108 | 7.475 | 2,974 | +0.04(+0.61%) |
Sep 06, 2024 | 7.430 | 7.430 | 7.430 | 7.430 | 521 | -0.32(-4.07%) |
Sep 05, 2024 | 7.745 | 7.745 | 7.745 | 7.745 | 237 | +0.19(+2.45%) |
Sep 04, 2024 | 7.315 | 7.560 | 7.250 | 7.560 | 11,156 | +0.10(+1.34%) |
Sep 03, 2024 | 7.745 | 7.755 | 7.460 | 7.460 | 5,251 | -0.56(-6.92%) |
Aug 30, 2024 | 8.015 | 8.280 | 7.983 | 8.015 | 16,504 | +0.49(+6.44%) |
Aug 29, 2024 | 7.770 | 8.030 | 7.530 | 7.530 | 2,657 | -0.08(-1.05%) |
Aug 28, 2024 | 7.460 | 7.610 | 7.400 | 7.610 | 5,853 | -0.63(-7.65%) |
Aug 27, 2024 | 7.780 | 8.240 | 7.780 | 8.240 | 2,151 | +0.47(+6.05%) |
Aug 26, 2024 | 7.925 | 8.200 | 7.770 | 7.770 | 23,793 | +0.04(+0.52%) |
Aug 23, 2024 | 7.730 | 7.750 | 7.730 | 7.730 | 3,245 | -0.28(-3.50%) |
Aug 22, 2024 | 7.735 | 8.010 | 7.735 | 8.010 | 697 | +0.14(+1.78%) |
Aug 21, 2024 | 7.770 | 7.870 | 7.770 | 7.870 | 44,749 | -0.13(-1.62%) |
Aug 20, 2024 | 8.490 | 8.490 | 7.880 | 8.000 | 25,208 | -0.01(-0.13%) |
Aug 19, 2024 | 8.011 | 8.011 | 8.011 | 8.011 | 592 | -0.01(-0.18%) |
Aug 16, 2024 | 8.025 | 8.025 | 8.025 | 8.025 | 240 | -0.63(-7.33%) |
Aug 15, 2024 | 8.200 | 8.660 | 8.020 | 8.660 | 1,367 | +0.35(+4.21%) |
Aug 14, 2024 | 8.400 | 8.550 | 8.200 | 8.310 | 1,941 | +0.13(+1.59%) |
Aug 13, 2024 | 8.930 | 8.930 | 8.180 | 8.180 | 625 | +0.01(+0.12%) |
Aug 12, 2024 | 8.300 | 8.400 | 8.140 | 8.170 | 6,871 | -0.03(-0.37%) |
Aug 09, 2024 | 8.120 | 8.293 | 8.120 | 8.200 | 3,952 | +0.11(+1.36%) |
Aug 08, 2024 | 8.500 | 8.500 | 8.090 | 8.090 | 2,085 | +0.53(+7.01%) |
Aug 06, 2024 | 7.560 | 57 | -0.80(-9.57%) | |||
Aug 05, 2024 | 8.350 | 8.360 | 7.950 | 8.360 | 902 | +0.27(+3.40%) |
Aug 02, 2024 | 7.880 | 8.085 | 7.880 | 8.085 | 3,529 | +0.19(+2.34%) |