Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 9.540 | 9.595 | 9.210 | 9.500 | 11,486 | -0.10(-1.04%) |
Nov 21, 2024 | 9.400 | 9.740 | 9.320 | 9.600 | 18,705 | +0.20(+2.13%) |
Nov 20, 2024 | 9.400 | 9.740 | 9.400 | 9.400 | 107,923 | -0.22(-2.29%) |
Nov 19, 2024 | 9.450 | 9.730 | 9.180 | 9.620 | 248,493 | -0.28(-2.83%) |
Nov 18, 2024 | 9.465 | 9.900 | 9.230 | 9.900 | 810,542 | +0.70(+7.55%) |
Nov 15, 2024 | 9.242 | 9.460 | 8.950 | 9.205 | 653,116 | -0.06(-0.70%) |
Nov 14, 2024 | 9.100 | 9.270 | 8.820 | 9.270 | 96,000 | +0.05(+0.54%) |
Nov 13, 2024 | 8.909 | 9.220 | 8.830 | 9.220 | 24,347 | +0.09(+0.99%) |
Nov 12, 2024 | 9.157 | 9.157 | 8.840 | 9.130 | 9,609 | -0.02(-0.22%) |
Nov 11, 2024 | 9.165 | 9.260 | 8.830 | 9.150 | 23,182 | +0.30(+3.39%) |
Nov 08, 2024 | 9.440 | 9.463 | 8.850 | 8.850 | 220,778 | -0.53(-5.65%) |
Nov 07, 2024 | 9.086 | 9.380 | 9.086 | 9.380 | 501,763 | +0.57(+6.47%) |
Nov 06, 2024 | 8.800 | 9.220 | 8.790 | 8.810 | 181,571 | -0.27(-2.97%) |
Nov 05, 2024 | 9.065 | 9.290 | 8.844 | 9.080 | 202,646 | +0.25(+2.83%) |
Nov 04, 2024 | 9.065 | 9.206 | 8.825 | 8.830 | 71,610 | -0.28(-3.03%) |
Nov 01, 2024 | 8.995 | 9.540 | 8.800 | 9.106 | 103,033 | -0.44(-4.65%) |
Oct 31, 2024 | 8.999 | 9.560 | 8.800 | 9.550 | 109,140 | +0.29(+3.08%) |
Oct 30, 2024 | 9.415 | 9.650 | 9.210 | 9.265 | 123,615 | -0.18(-1.96%) |
Oct 29, 2024 | 9.580 | 9.580 | 9.217 | 9.450 | 5,103 | +0.14(+1.50%) |
Oct 28, 2024 | 9.620 | 9.900 | 9.310 | 9.310 | 5,594 | -0.29(-3.07%) |
Oct 25, 2024 | 9.890 | 9.890 | 9.320 | 9.605 | 1,867 | +0.29(+3.14%) |
Oct 24, 2024 | 9.385 | 9.400 | 9.170 | 9.312 | 4,946 | +0.45(+5.05%) |
Oct 23, 2024 | 8.820 | 9.000 | 8.750 | 8.865 | 6,632 | +0.04(+0.40%) |
Oct 22, 2024 | 8.750 | 8.845 | 8.750 | 8.830 | 7,702 | -0.27(-2.97%) |
Oct 21, 2024 | 8.915 | 9.110 | 8.840 | 9.100 | 4,861 | -0.01(-0.11%) |
Oct 18, 2024 | 8.750 | 9.110 | 8.750 | 9.110 | 1,737 | +0.11(+1.22%) |
Oct 17, 2024 | 8.750 | 9.000 | 8.750 | 9.000 | 8,639 | -0.02(-0.22%) |
Oct 16, 2024 | 8.930 | 9.020 | 8.767 | 9.020 | 6,754 | +0.12(+1.35%) |
Oct 15, 2024 | 8.925 | 9.390 | 8.900 | 8.900 | 3,333 | -0.50(-5.32%) |
Oct 14, 2024 | 9.180 | 9.400 | 9.180 | 9.400 | 631 | -0.22(-2.34%) |
Oct 11, 2024 | 9.670 | 9.870 | 9.470 | 9.625 | 4,729 | -0.07(-0.77%) |
Oct 10, 2024 | 9.510 | 9.700 | 9.290 | 9.700 | 6,142 | +0.29(+3.08%) |
Oct 09, 2024 | 8.900 | 9.410 | 8.900 | 9.410 | 5,986 | +0.15(+1.59%) |
Oct 08, 2024 | 9.230 | 9.300 | 9.110 | 9.262 | 1,695 | -0.49(-5.04%) |
Oct 07, 2024 | 9.695 | 9.781 | 9.448 | 9.754 | 2,800 | +0.04(+0.45%) |
Oct 04, 2024 | 9.580 | 9.815 | 9.580 | 9.710 | 33,515 | +0.27(+2.86%) |
Oct 03, 2024 | 9.240 | 9.490 | 9.240 | 9.440 | 4,393 | +0.15(+1.61%) |
Oct 02, 2024 | 9.135 | 9.290 | 8.950 | 9.290 | 5,161 | -0.12(-1.33%) |
Oct 01, 2024 | 9.380 | 9.450 | 9.380 | 9.415 | 4,916 | +0.07(+0.78%) |
Sep 30, 2024 | 9.220 | 9.500 | 9.220 | 9.342 | 2,975 | -0.02(-0.19%) |
Sep 27, 2024 | 9.620 | 9.620 | 9.360 | 9.360 | 3,674 | +0.19(+2.07%) |
Sep 26, 2024 | 9.050 | 9.170 | 9.050 | 9.170 | 7,118 | -0.63(-6.43%) |
Sep 25, 2024 | 9.672 | 9.800 | 9.250 | 9.800 | 2,308 | +0.02(+0.15%) |
Sep 24, 2024 | 9.950 | 9.950 | 9.740 | 9.785 | 2,838 | -0.18(-1.81%) |
Sep 23, 2024 | 9.830 | 10.25 | 9.830 | 9.965 | 1,960 | -0.38(-3.72%) |
Sep 20, 2024 | 9.730 | 10.35 | 9.660 | 10.35 | 3,911 | +0.08(+0.78%) |
Sep 19, 2024 | 10.00 | 10.27 | 9.815 | 10.27 | 16,866 | +0.44(+4.51%) |
Sep 18, 2024 | 9.935 | 10.21 | 9.827 | 9.827 | 1,433 | -0.22(-2.22%) |
Sep 17, 2024 | 10.05 | 10.05 | 9.890 | 10.05 | 1,797 | +0.00(+0.00%) |
Sep 16, 2024 | 9.850 | 10.17 | 9.760 | 10.05 | 8,181 | +0.05(+0.50%) |
Sep 13, 2024 | 9.720 | 10.00 | 9.680 | 10.00 | 1,699 | +0.06(+0.60%) |
Sep 12, 2024 | 9.650 | 9.940 | 9.460 | 9.940 | 3,130 | +0.29(+3.03%) |
Sep 11, 2024 | 9.600 | 9.689 | 9.390 | 9.648 | 2,903 | +0.27(+2.85%) |
Sep 10, 2024 | 9.530 | 9.550 | 9.350 | 9.380 | 12,047 | -0.62(-6.20%) |
Sep 09, 2024 | 10.00 | 10.00 | 9.947 | 10.00 | 8,886 | -0.48(-4.58%) |
Sep 06, 2024 | 10.25 | 10.48 | 9.960 | 10.48 | 2,778 | +0.07(+0.67%) |
Sep 05, 2024 | 10.28 | 10.41 | 10.25 | 10.41 | 4,927 | -0.05(-0.48%) |
Sep 04, 2024 | 10.27 | 10.67 | 10.25 | 10.46 | 4,203 | +0.21(+2.05%) |