Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.23 | 10.99 | 10.23 | 10.73 | 42,250 | +0.59(+5.81%) |
Oct 17, 2024 | 10.15 | 10.43 | 10.13 | 10.14 | 41,051 | -0.14(-1.34%) |
Oct 16, 2024 | 10.69 | 10.73 | 10.24 | 10.28 | 49,861 | -0.07(-0.63%) |
Oct 15, 2024 | 10.24 | 10.59 | 10.01 | 10.35 | 58,367 | +0.35(+3.45%) |
Oct 14, 2024 | 10.20 | 10.20 | 9.720 | 10.00 | 3,522 | +0.04(+0.40%) |
Oct 11, 2024 | 9.750 | 10.00 | 9.210 | 9.960 | 51,755 | +0.20(+2.08%) |
Oct 10, 2024 | 9.285 | 9.758 | 9.285 | 9.758 | 27,490 | +0.06(+0.59%) |
Oct 09, 2024 | 9.650 | 9.720 | 9.520 | 9.700 | 9,984 | +0.05(+0.52%) |
Oct 08, 2024 | 9.606 | 9.650 | 9.519 | 9.650 | 20,194 | +0.24(+2.57%) |
Oct 07, 2024 | 9.557 | 9.571 | 9.408 | 9.408 | 7,857 | -0.19(-2.00%) |
Oct 04, 2024 | 9.590 | 9.744 | 9.560 | 9.600 | 30,191 | -0.28(-2.81%) |
Oct 03, 2024 | 9.896 | 9.990 | 9.830 | 9.877 | 27,362 | +0.05(+0.48%) |
Oct 02, 2024 | 9.890 | 9.891 | 9.700 | 9.830 | 6,332 | +0.05(+0.51%) |
Oct 01, 2024 | 9.463 | 9.780 | 9.463 | 9.780 | 161,249 | +0.25(+2.60%) |
Sep 30, 2024 | 9.570 | 9.570 | 9.400 | 9.533 | 8,841 | -0.06(-0.60%) |
Sep 27, 2024 | 9.934 | 9.934 | 9.559 | 9.590 | 21,183 | -0.40(-3.97%) |
Sep 26, 2024 | 10.00 | 10.02 | 9.880 | 9.986 | 31,959 | +0.02(+0.16%) |
Sep 25, 2024 | 10.01 | 10.10 | 9.890 | 9.970 | 26,692 | -0.05(-0.53%) |
Sep 24, 2024 | 9.840 | 10.02 | 9.745 | 10.02 | 33,760 | +0.05(+0.53%) |
Sep 23, 2024 | 9.500 | 10.20 | 8.980 | 9.970 | 29,620 | -0.23(-2.25%) |
Sep 20, 2024 | 10.40 | 10.43 | 9.960 | 10.20 | 36,904 | -0.10(-0.99%) |
Sep 19, 2024 | 10.11 | 10.55 | 9.900 | 10.30 | 13,278 | +0.40(+4.07%) |
Sep 18, 2024 | 9.665 | 10.23 | 9.665 | 9.900 | 29,452 | +0.40(+4.21%) |
Sep 17, 2024 | 9.800 | 9.800 | 9.477 | 9.500 | 3,749 | -0.25(-2.56%) |
Sep 16, 2024 | 9.490 | 9.750 | 9.460 | 9.750 | 19,536 | +0.03(+0.31%) |
Sep 13, 2024 | 9.330 | 9.730 | 9.330 | 9.720 | 15,804 | +0.43(+4.58%) |
Sep 12, 2024 | 8.873 | 9.300 | 8.850 | 9.294 | 20,670 | +0.54(+6.22%) |
Sep 11, 2024 | 8.550 | 8.755 | 8.550 | 8.750 | 40,402 | +0.12(+1.39%) |
Sep 10, 2024 | 8.680 | 8.680 | 8.573 | 8.630 | 25,209 | -0.02(-0.19%) |
Sep 09, 2024 | 8.300 | 8.682 | 8.300 | 8.646 | 13,221 | +0.07(+0.77%) |
Sep 06, 2024 | 8.625 | 8.664 | 8.540 | 8.580 | 35,956 | -0.13(-1.49%) |
Sep 05, 2024 | 8.900 | 8.900 | 8.710 | 8.710 | 32,859 | -0.01(-0.11%) |
Sep 04, 2024 | 8.919 | 9.081 | 8.720 | 8.720 | 13,559 | -0.21(-2.32%) |
Sep 03, 2024 | 9.500 | 9.500 | 8.867 | 8.928 | 12,454 | -0.05(-0.58%) |
Aug 30, 2024 | 8.981 | 9.040 | 8.978 | 8.980 | 14,096 | -0.00(-0.02%) |
Aug 29, 2024 | 9.079 | 9.079 | 8.882 | 8.982 | 27,085 | -0.14(-1.56%) |
Aug 28, 2024 | 9.191 | 9.199 | 9.030 | 9.124 | 46,067 | -0.24(-2.52%) |
Aug 27, 2024 | 9.343 | 9.470 | 9.320 | 9.360 | 18,771 | -0.19(-1.99%) |
Aug 26, 2024 | 9.630 | 9.710 | 9.550 | 9.550 | 14,644 | +0.04(+0.42%) |
Aug 23, 2024 | 9.530 | 9.590 | 9.480 | 9.510 | 33,776 | -0.02(-0.20%) |
Aug 22, 2024 | 9.750 | 9.750 | 9.490 | 9.529 | 38,105 | -0.25(-2.52%) |
Aug 21, 2024 | 9.690 | 9.775 | 9.560 | 9.775 | 40,004 | +0.29(+3.11%) |
Aug 20, 2024 | 9.360 | 9.480 | 9.330 | 9.480 | 15,964 | +0.10(+1.07%) |
Aug 19, 2024 | 9.400 | 9.400 | 9.100 | 9.380 | 16,049 | +0.07(+0.77%) |
Aug 16, 2024 | 8.930 | 9.308 | 8.890 | 9.308 | 26,372 | +0.38(+4.24%) |
Aug 15, 2024 | 8.750 | 8.950 | 8.699 | 8.930 | 39,985 | +0.09(+1.03%) |
Aug 14, 2024 | 8.700 | 8.840 | 8.589 | 8.839 | 59,774 | +0.23(+2.67%) |
Aug 13, 2024 | 8.560 | 8.609 | 8.550 | 8.609 | 27,211 | +0.05(+0.57%) |
Aug 12, 2024 | 8.372 | 8.560 | 8.372 | 8.560 | 57,033 | +0.32(+3.88%) |
Aug 09, 2024 | 8.347 | 8.425 | 8.240 | 8.240 | 28,853 | -0.12(-1.44%) |
Aug 08, 2024 | 8.360 | 8.430 | 8.293 | 8.360 | 17,302 | +0.09(+1.09%) |
Aug 07, 2024 | 8.293 | 8.365 | 8.241 | 8.270 | 18,746 | +0.05(+0.61%) |
Aug 06, 2024 | 7.600 | 8.249 | 7.590 | 8.220 | 9,994 | +0.21(+2.62%) |
Aug 05, 2024 | 8.000 | 8.280 | 7.970 | 8.010 | 12,621 | -0.41(-4.87%) |
Aug 02, 2024 | 8.510 | 8.510 | 8.380 | 8.420 | 20,251 | -0.12(-1.46%) |