Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.960 | 9.980 | 9.800 | 9.910 | 12,308,960 | -0.05(-0.50%) |
Oct 17, 2024 | 10.00 | 10.04 | 9.950 | 9.960 | 41,223,196 | +0.54(+5.73%) |
Oct 16, 2024 | 9.160 | 9.420 | 9.110 | 9.420 | 1,018,159 | +0.27(+2.95%) |
Oct 15, 2024 | 8.990 | 9.220 | 8.950 | 9.150 | 3,450,653 | +0.18(+2.01%) |
Oct 14, 2024 | 8.960 | 8.980 | 8.600 | 8.970 | 1,003,642 | +0.02(+0.22%) |
Oct 11, 2024 | 8.930 | 9.060 | 8.920 | 8.950 | 860,978 | +0.00(+0.00%) |
Oct 10, 2024 | 8.720 | 8.970 | 8.690 | 8.950 | 932,261 | +0.15(+1.70%) |
Oct 09, 2024 | 8.650 | 8.875 | 8.600 | 8.800 | 1,320,968 | +0.17(+1.97%) |
Oct 08, 2024 | 8.550 | 8.780 | 8.540 | 8.630 | 899,900 | +0.09(+1.05%) |
Oct 07, 2024 | 8.570 | 8.597 | 8.455 | 8.540 | 818,156 | -0.07(-0.81%) |
Oct 04, 2024 | 8.450 | 8.712 | 8.380 | 8.610 | 973,594 | +0.16(+1.89%) |
Oct 03, 2024 | 8.300 | 8.455 | 8.235 | 8.450 | 1,904,202 | +0.08(+0.96%) |
Oct 02, 2024 | 8.300 | 8.400 | 8.260 | 8.370 | 856,817 | -0.01(-0.12%) |
Oct 01, 2024 | 8.520 | 8.660 | 8.240 | 8.380 | 1,275,072 | -0.24(-2.78%) |
Sep 30, 2024 | 8.630 | 8.770 | 8.575 | 8.620 | 959,074 | -0.08(-0.92%) |
Sep 27, 2024 | 8.760 | 8.760 | 8.560 | 8.700 | 1,305,055 | +0.01(+0.12%) |
Sep 26, 2024 | 8.690 | 8.760 | 8.534 | 8.690 | 936,218 | +0.08(+0.93%) |
Sep 25, 2024 | 8.620 | 8.650 | 8.520 | 8.610 | 1,128,641 | -0.04(-0.46%) |
Sep 24, 2024 | 8.650 | 8.745 | 8.610 | 8.650 | 756,779 | +0.01(+0.12%) |
Sep 23, 2024 | 8.700 | 8.760 | 8.620 | 8.640 | 1,130,503 | -0.04(-0.46%) |
Sep 20, 2024 | 8.820 | 8.840 | 8.660 | 8.680 | 3,318,856 | -0.12(-1.36%) |
Sep 19, 2024 | 8.960 | 9.000 | 8.730 | 8.800 | 1,141,377 | +0.06(+0.69%) |
Sep 18, 2024 | 8.910 | 8.980 | 8.720 | 8.740 | 1,112,639 | -0.09(-1.02%) |
Sep 17, 2024 | 8.940 | 9.170 | 8.780 | 8.830 | 2,313,832 | +0.03(+0.34%) |
Sep 16, 2024 | 8.950 | 9.055 | 8.690 | 8.800 | 1,319,708 | -0.06(-0.68%) |
Sep 13, 2024 | 8.700 | 8.885 | 8.700 | 8.860 | 856,533 | +0.23(+2.67%) |
Sep 12, 2024 | 8.590 | 8.685 | 8.490 | 8.630 | 782,435 | +0.07(+0.82%) |
Sep 11, 2024 | 8.470 | 8.630 | 8.400 | 8.560 | 873,331 | +0.02(+0.23%) |
Sep 10, 2024 | 8.560 | 8.630 | 8.365 | 8.540 | 1,083,995 | -0.02(-0.23%) |
Sep 09, 2024 | 8.620 | 8.700 | 8.480 | 8.560 | 1,173,362 | -0.01(-0.12%) |
Sep 06, 2024 | 8.840 | 8.900 | 8.425 | 8.570 | 1,513,778 | -0.25(-2.83%) |
Sep 05, 2024 | 8.560 | 8.920 | 8.500 | 8.820 | 2,178,971 | +0.24(+2.80%) |
Sep 04, 2024 | 8.490 | 8.680 | 8.460 | 8.580 | 1,028,521 | +0.02(+0.23%) |
Sep 03, 2024 | 8.650 | 8.710 | 8.492 | 8.560 | 1,344,800 | -0.23(-2.62%) |
Aug 30, 2024 | 8.910 | 8.930 | 8.680 | 8.790 | 915,708 | -0.12(-1.35%) |
Aug 29, 2024 | 8.640 | 8.955 | 8.605 | 8.910 | 996,421 | +0.34(+3.97%) |
Aug 28, 2024 | 8.760 | 8.785 | 8.550 | 8.570 | 892,819 | -0.25(-2.83%) |
Aug 27, 2024 | 9.000 | 9.130 | 8.790 | 8.820 | 945,752 | -0.30(-3.29%) |
Aug 26, 2024 | 9.120 | 9.210 | 8.980 | 9.120 | 1,571,004 | +0.12(+1.33%) |
Aug 23, 2024 | 8.670 | 9.030 | 8.530 | 9.000 | 2,487,693 | +0.51(+6.01%) |
Aug 22, 2024 | 9.530 | 9.555 | 8.310 | 8.490 | 5,136,971 | -0.01(-0.12%) |
Aug 21, 2024 | 8.850 | 8.850 | 8.200 | 8.500 | 3,102,266 | -0.28(-3.19%) |
Aug 20, 2024 | 8.940 | 8.955 | 8.705 | 8.780 | 1,117,228 | -0.18(-2.01%) |
Aug 19, 2024 | 8.790 | 8.975 | 8.690 | 8.960 | 1,553,276 | +0.13(+1.47%) |
Aug 16, 2024 | 8.650 | 8.845 | 8.560 | 8.830 | 2,136,465 | +0.15(+1.73%) |
Aug 15, 2024 | 8.750 | 8.790 | 8.630 | 8.680 | 1,953,534 | +0.08(+0.93%) |
Aug 14, 2024 | 8.700 | 8.700 | 8.430 | 8.600 | 1,892,729 | -0.04(-0.46%) |
Aug 13, 2024 | 8.510 | 8.660 | 8.455 | 8.640 | 1,206,084 | +0.19(+2.25%) |
Aug 12, 2024 | 8.390 | 8.457 | 8.255 | 8.450 | 1,020,510 | +0.08(+0.96%) |
Aug 09, 2024 | 8.480 | 8.510 | 8.350 | 8.370 | 552,036 | -0.10(-1.18%) |
Aug 08, 2024 | 8.510 | 8.520 | 8.330 | 8.470 | 833,569 | +0.10(+1.19%) |
Aug 07, 2024 | 8.480 | 8.710 | 8.330 | 8.370 | 829,966 | +0.03(+0.36%) |
Aug 06, 2024 | 8.430 | 8.535 | 8.270 | 8.340 | 891,073 | -0.04(-0.48%) |
Aug 05, 2024 | 8.260 | 8.410 | 8.210 | 8.380 | 942,381 | -0.32(-3.68%) |
Aug 02, 2024 | 8.500 | 8.765 | 8.350 | 8.700 | 1,061,359 | -0.14(-1.58%) |