Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 8.440 | 8.590 | 8.180 | 8.540 | 632,310 | -0.06(-0.70%) |
Nov 20, 2024 | 8.450 | 8.605 | 8.370 | 8.600 | 828,074 | +0.14(+1.65%) |
Nov 19, 2024 | 8.280 | 8.580 | 8.270 | 8.460 | 952,771 | -0.76(-8.24%) |
Nov 18, 2024 | 9.220 | 9.440 | 9.150 | 9.220 | 1,780,653 | -0.25(-2.64%) |
Nov 15, 2024 | 9.680 | 9.690 | 9.430 | 9.470 | 1,192,223 | -0.08(-0.84%) |
Nov 14, 2024 | 9.520 | 9.750 | 9.420 | 9.550 | 2,007,674 | +0.46(+5.06%) |
Nov 13, 2024 | 9.160 | 9.275 | 9.040 | 9.090 | 2,515,423 | -0.01(-0.11%) |
Nov 12, 2024 | 9.270 | 9.270 | 9.040 | 9.100 | 442,288 | -0.22(-2.36%) |
Nov 11, 2024 | 9.450 | 9.510 | 9.070 | 9.320 | 669,454 | -0.17(-1.79%) |
Nov 08, 2024 | 9.960 | 9.960 | 9.460 | 9.490 | 1,408,124 | -0.01(-0.11%) |
Nov 07, 2024 | 9.260 | 9.940 | 9.120 | 9.500 | 2,062,948 | +0.45(+4.97%) |
Nov 06, 2024 | 9.040 | 9.120 | 8.860 | 9.050 | 807,440 | -0.24(-2.58%) |
Nov 05, 2024 | 8.740 | 9.380 | 8.694 | 9.290 | 1,335,564 | +0.49(+5.57%) |
Nov 04, 2024 | 8.920 | 8.960 | 8.775 | 8.800 | 472,749 | -0.04(-0.45%) |
Nov 01, 2024 | 8.740 | 8.855 | 8.740 | 8.840 | 715,154 | +0.15(+1.73%) |
Oct 31, 2024 | 8.620 | 8.755 | 8.510 | 8.690 | 1,370,280 | -0.08(-0.91%) |
Oct 30, 2024 | 8.440 | 8.795 | 8.380 | 8.770 | 1,267,627 | +0.57(+6.95%) |
Oct 29, 2024 | 8.730 | 8.730 | 8.110 | 8.200 | 1,585,269 | -0.14(-1.68%) |
Oct 28, 2024 | 8.390 | 8.560 | 8.300 | 8.340 | 602,408 | -0.39(-4.47%) |
Oct 25, 2024 | 8.800 | 8.850 | 8.725 | 8.730 | 504,574 | -0.13(-1.47%) |
Oct 24, 2024 | 8.770 | 8.870 | 8.610 | 8.860 | 581,868 | +0.03(+0.34%) |
Oct 23, 2024 | 8.800 | 8.900 | 8.630 | 8.830 | 426,596 | +0.01(+0.11%) |
Oct 22, 2024 | 8.710 | 8.830 | 8.650 | 8.820 | 642,571 | +0.25(+2.92%) |
Oct 21, 2024 | 8.700 | 8.740 | 8.510 | 8.570 | 280,141 | -0.08(-0.92%) |
Oct 18, 2024 | 8.540 | 8.670 | 8.440 | 8.650 | 410,319 | +0.06(+0.70%) |
Oct 17, 2024 | 8.440 | 8.640 | 8.420 | 8.590 | 312,767 | +0.10(+1.18%) |
Oct 16, 2024 | 8.530 | 8.595 | 8.440 | 8.490 | 456,025 | -0.02(-0.24%) |
Oct 15, 2024 | 8.560 | 8.565 | 8.470 | 8.510 | 600,263 | -0.07(-0.82%) |
Oct 14, 2024 | 8.430 | 8.755 | 8.410 | 8.580 | 544,462 | -0.01(-0.12%) |
Oct 11, 2024 | 8.520 | 8.625 | 8.455 | 8.590 | 638,162 | -0.04(-0.46%) |
Oct 10, 2024 | 8.660 | 8.660 | 8.520 | 8.630 | 371,023 | -0.03(-0.35%) |
Oct 09, 2024 | 8.750 | 8.820 | 8.655 | 8.660 | 354,796 | -0.10(-1.14%) |
Oct 08, 2024 | 8.850 | 8.860 | 8.760 | 8.760 | 448,759 | -0.12(-1.35%) |
Oct 07, 2024 | 8.870 | 8.930 | 8.790 | 8.880 | 450,583 | -0.04(-0.45%) |
Oct 04, 2024 | 8.850 | 9.090 | 8.820 | 8.920 | 610,186 | -0.03(-0.34%) |
Oct 03, 2024 | 8.740 | 9.045 | 8.740 | 8.950 | 623,741 | +0.11(+1.24%) |
Oct 02, 2024 | 8.770 | 8.920 | 8.670 | 8.840 | 305,096 | +0.01(+0.11%) |
Oct 01, 2024 | 8.950 | 8.950 | 8.700 | 8.830 | 561,497 | -0.05(-0.56%) |
Sep 30, 2024 | 8.940 | 9.040 | 8.840 | 8.880 | 285,924 | -0.07(-0.78%) |
Sep 27, 2024 | 9.030 | 9.110 | 8.840 | 8.950 | 455,380 | +0.16(+1.82%) |
Sep 26, 2024 | 8.900 | 8.970 | 8.605 | 8.790 | 677,507 | +0.13(+1.50%) |
Sep 25, 2024 | 8.690 | 8.910 | 7.130 | 8.660 | 2,874,386 | -0.04(-0.46%) |
Sep 24, 2024 | 8.650 | 8.765 | 8.524 | 8.700 | 550,167 | -0.10(-1.14%) |
Sep 23, 2024 | 8.780 | 8.878 | 8.623 | 8.800 | 565,031 | -0.15(-1.68%) |
Sep 20, 2024 | 8.970 | 9.120 | 8.940 | 8.950 | 1,095,150 | -0.13(-1.43%) |
Sep 19, 2024 | 8.930 | 9.160 | 8.825 | 9.080 | 2,763,927 | +0.34(+3.89%) |
Sep 18, 2024 | 9.020 | 9.020 | 8.690 | 8.740 | 560,932 | -0.16(-1.80%) |
Sep 17, 2024 | 9.170 | 9.240 | 8.860 | 8.900 | 815,654 | -0.34(-3.68%) |
Sep 16, 2024 | 9.250 | 9.280 | 9.075 | 9.240 | 343,751 | -0.02(-0.22%) |
Sep 13, 2024 | 9.110 | 9.345 | 9.110 | 9.260 | 788,497 | +0.15(+1.65%) |
Sep 12, 2024 | 9.090 | 9.140 | 8.930 | 9.110 | 465,167 | -0.10(-1.09%) |
Sep 11, 2024 | 8.770 | 9.260 | 8.770 | 9.210 | 784,237 | +0.80(+9.51%) |
Sep 10, 2024 | 8.450 | 8.485 | 8.180 | 8.410 | 648,923 | -0.16(-1.87%) |
Sep 09, 2024 | 8.490 | 8.570 | 8.470 | 8.570 | 316,754 | +0.08(+0.94%) |
Sep 06, 2024 | 8.630 | 8.690 | 8.475 | 8.490 | 769,754 | -0.39(-4.39%) |
Sep 05, 2024 | 8.520 | 9.130 | 8.470 | 8.880 | 2,050,891 | -0.42(-4.52%) |
Sep 04, 2024 | 9.140 | 9.330 | 9.130 | 9.300 | 1,002,684 | -0.08(-0.85%) |