Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.070 | 8.515 | 8.070 | 8.220 | 569,428 | +0.15(+1.86%) |
Oct 17, 2024 | 7.670 | 8.090 | 7.540 | 8.070 | 1,085,322 | +0.28(+3.59%) |
Oct 16, 2024 | 7.820 | 8.050 | 7.740 | 7.790 | 747,643 | -0.04(-0.45%) |
Oct 15, 2024 | 7.750 | 8.000 | 7.720 | 7.825 | 729,116 | +0.00(+0.06%) |
Oct 14, 2024 | 7.950 | 8.235 | 7.820 | 7.820 | 544,764 | -0.16(-2.01%) |
Oct 11, 2024 | 7.910 | 8.180 | 7.860 | 7.980 | 586,604 | +0.03(+0.38%) |
Oct 10, 2024 | 7.810 | 7.960 | 7.640 | 7.950 | 515,569 | +0.01(+0.13%) |
Oct 09, 2024 | 8.250 | 8.420 | 7.940 | 7.940 | 543,267 | -0.33(-3.99%) |
Oct 08, 2024 | 8.150 | 8.350 | 7.995 | 8.270 | 637,568 | +0.05(+0.61%) |
Oct 07, 2024 | 8.290 | 8.340 | 8.140 | 8.220 | 876,302 | -0.11(-1.32%) |
Oct 04, 2024 | 8.470 | 8.550 | 8.260 | 8.330 | 486,237 | +0.05(+0.60%) |
Oct 03, 2024 | 8.370 | 8.390 | 8.150 | 8.280 | 562,670 | -0.20(-2.36%) |
Oct 02, 2024 | 8.420 | 8.650 | 8.320 | 8.480 | 912,362 | -0.05(-0.59%) |
Oct 01, 2024 | 8.680 | 8.840 | 8.340 | 8.530 | 818,024 | -0.16(-1.84%) |
Sep 30, 2024 | 8.170 | 8.750 | 8.150 | 8.690 | 1,319,774 | +0.52(+6.36%) |
Sep 27, 2024 | 8.020 | 8.480 | 8.020 | 8.170 | 1,396,126 | +0.19(+2.38%) |
Sep 26, 2024 | 7.670 | 8.250 | 7.640 | 7.980 | 1,834,846 | +0.56(+7.55%) |
Sep 25, 2024 | 7.660 | 7.815 | 7.140 | 7.420 | 4,100,472 | -0.24(-3.13%) |
Sep 24, 2024 | 7.900 | 7.936 | 7.080 | 7.660 | 3,264,560 | -0.19(-2.42%) |
Sep 23, 2024 | 8.220 | 8.330 | 7.560 | 7.850 | 3,892,795 | -0.29(-3.56%) |
Sep 20, 2024 | 8.830 | 8.990 | 8.030 | 8.140 | 16,659,575 | -0.75(-8.44%) |
Sep 19, 2024 | 9.340 | 9.440 | 8.840 | 8.890 | 1,818,817 | -0.14(-1.55%) |
Sep 18, 2024 | 8.880 | 9.340 | 8.880 | 9.030 | 1,555,304 | +0.16(+1.80%) |
Sep 17, 2024 | 8.820 | 9.110 | 8.751 | 8.870 | 1,076,361 | +0.22(+2.54%) |
Sep 16, 2024 | 8.720 | 8.840 | 8.550 | 8.650 | 1,356,070 | -0.04(-0.46%) |
Sep 13, 2024 | 8.380 | 8.890 | 8.290 | 8.690 | 884,567 | +0.44(+5.33%) |
Sep 12, 2024 | 8.060 | 8.480 | 8.000 | 8.250 | 954,597 | +0.27(+3.38%) |
Sep 11, 2024 | 7.760 | 8.000 | 7.510 | 7.980 | 1,170,190 | +0.15(+1.92%) |
Sep 10, 2024 | 7.950 | 8.000 | 7.570 | 7.830 | 1,683,905 | -0.12(-1.45%) |
Sep 09, 2024 | 8.720 | 8.870 | 7.845 | 7.945 | 4,034,850 | -1.04(-11.62%) |
Sep 06, 2024 | 9.310 | 9.580 | 8.930 | 8.990 | 871,438 | -0.32(-3.44%) |
Sep 05, 2024 | 9.820 | 9.950 | 9.280 | 9.310 | 634,667 | -0.49(-5.00%) |
Sep 04, 2024 | 9.950 | 10.29 | 9.760 | 9.800 | 567,667 | -0.05(-0.51%) |
Sep 03, 2024 | 9.790 | 9.920 | 9.670 | 9.850 | 520,666 | +0.00(+0.00%) |
Aug 30, 2024 | 10.45 | 10.50 | 9.790 | 9.850 | 509,323 | -0.54(-5.20%) |
Aug 29, 2024 | 9.960 | 10.62 | 9.960 | 10.39 | 411,725 | +0.23(+2.26%) |
Aug 28, 2024 | 10.32 | 10.38 | 9.845 | 10.16 | 570,991 | -0.21(-2.03%) |
Aug 27, 2024 | 10.56 | 10.56 | 10.08 | 10.37 | 457,817 | -0.33(-3.08%) |
Aug 26, 2024 | 10.50 | 10.72 | 10.23 | 10.70 | 554,203 | +0.27(+2.59%) |
Aug 23, 2024 | 10.50 | 10.71 | 10.39 | 10.43 | 574,652 | +0.05(+0.48%) |
Aug 22, 2024 | 10.37 | 10.49 | 10.30 | 10.38 | 527,601 | +0.09(+0.87%) |
Aug 21, 2024 | 10.01 | 10.35 | 9.865 | 10.29 | 499,256 | +0.33(+3.31%) |
Aug 20, 2024 | 10.11 | 10.15 | 9.670 | 9.960 | 1,772,417 | -0.23(-2.26%) |
Aug 19, 2024 | 10.02 | 10.44 | 9.960 | 10.19 | 853,671 | +0.30(+3.03%) |
Aug 16, 2024 | 9.640 | 9.970 | 9.490 | 9.890 | 623,069 | +0.32(+3.34%) |
Aug 15, 2024 | 9.560 | 9.580 | 9.020 | 9.570 | 932,147 | +0.26(+2.79%) |
Aug 14, 2024 | 10.01 | 10.02 | 9.260 | 9.310 | 1,012,651 | -0.70(-6.99%) |
Aug 13, 2024 | 9.010 | 10.35 | 8.960 | 10.01 | 1,732,420 | +0.99(+10.98%) |
Aug 12, 2024 | 9.500 | 9.650 | 8.920 | 9.020 | 1,145,840 | -0.72(-7.39%) |
Aug 09, 2024 | 9.750 | 10.71 | 9.330 | 9.740 | 884,064 | -0.56(-5.44%) |
Aug 08, 2024 | 10.34 | 10.50 | 10.17 | 10.30 | 1,389,456 | -0.15(-1.44%) |
Aug 07, 2024 | 10.20 | 10.53 | 10.08 | 10.45 | 741,457 | +0.45(+4.50%) |
Aug 06, 2024 | 10.12 | 10.26 | 9.740 | 10.00 | 674,768 | -0.12(-1.19%) |
Aug 05, 2024 | 9.510 | 10.27 | 9.290 | 10.12 | 1,001,998 | -0.12(-1.17%) |
Aug 02, 2024 | 10.09 | 10.48 | 9.930 | 10.24 | 747,929 | -0.16(-1.54%) |