Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.210 | 9.470 | 9.180 | 9.450 | 231,725 | +0.30(+3.28%) |
Oct 17, 2024 | 9.700 | 9.734 | 9.100 | 9.150 | 321,468 | -0.50(-5.18%) |
Oct 16, 2024 | 9.620 | 9.752 | 9.463 | 9.650 | 440,792 | +0.13(+1.37%) |
Oct 15, 2024 | 9.540 | 9.670 | 9.250 | 9.520 | 614,482 | -0.02(-0.21%) |
Oct 14, 2024 | 9.330 | 9.820 | 9.250 | 9.540 | 489,930 | +0.21(+2.25%) |
Oct 11, 2024 | 9.260 | 9.400 | 9.140 | 9.330 | 309,650 | +0.05(+0.54%) |
Oct 10, 2024 | 9.140 | 9.390 | 8.960 | 9.280 | 401,246 | +0.01(+0.11%) |
Oct 09, 2024 | 9.510 | 9.660 | 9.130 | 9.270 | 190,951 | -0.22(-2.32%) |
Oct 08, 2024 | 9.500 | 9.900 | 9.440 | 9.490 | 246,075 | -0.01(-0.11%) |
Oct 07, 2024 | 9.590 | 9.660 | 9.420 | 9.500 | 285,581 | -0.11(-1.14%) |
Oct 04, 2024 | 9.740 | 9.800 | 9.430 | 9.610 | 202,022 | +0.07(+0.73%) |
Oct 03, 2024 | 9.640 | 9.790 | 9.450 | 9.540 | 241,670 | -0.25(-2.55%) |
Oct 02, 2024 | 10.00 | 10.00 | 9.570 | 9.790 | 269,310 | -0.25(-2.49%) |
Oct 01, 2024 | 10.15 | 10.15 | 9.690 | 10.04 | 427,044 | -0.21(-2.05%) |
Sep 30, 2024 | 10.53 | 10.90 | 9.990 | 10.25 | 271,313 | -0.40(-3.76%) |
Sep 27, 2024 | 10.48 | 10.88 | 10.39 | 10.65 | 196,302 | +0.29(+2.80%) |
Sep 26, 2024 | 10.27 | 10.52 | 10.00 | 10.36 | 262,208 | +0.36(+3.60%) |
Sep 25, 2024 | 10.80 | 11.04 | 9.650 | 10.00 | 995,063 | -0.75(-6.98%) |
Sep 24, 2024 | 10.80 | 10.85 | 10.52 | 10.75 | 276,644 | +0.02(+0.19%) |
Sep 23, 2024 | 11.30 | 11.53 | 10.67 | 10.73 | 606,157 | -0.52(-4.62%) |
Sep 20, 2024 | 11.16 | 11.70 | 10.77 | 11.25 | 1,744,030 | +0.09(+0.81%) |
Sep 19, 2024 | 11.12 | 12.83 | 11.04 | 11.16 | 969,276 | +0.49(+4.59%) |
Sep 18, 2024 | 10.14 | 10.96 | 10.09 | 10.67 | 361,120 | +0.57(+5.64%) |
Sep 17, 2024 | 10.06 | 10.52 | 9.980 | 10.10 | 302,362 | +0.11(+1.10%) |
Sep 16, 2024 | 9.930 | 10.30 | 9.800 | 9.990 | 603,855 | +0.10(+1.01%) |
Sep 13, 2024 | 9.200 | 10.18 | 9.200 | 9.890 | 1,525,306 | +0.83(+9.16%) |
Sep 12, 2024 | 9.910 | 10.00 | 8.910 | 9.060 | 298,383 | -0.84(-8.48%) |
Sep 11, 2024 | 9.950 | 10.15 | 9.690 | 9.900 | 262,776 | -0.06(-0.60%) |
Sep 10, 2024 | 9.800 | 10.11 | 9.720 | 9.960 | 274,528 | +0.17(+1.74%) |
Sep 09, 2024 | 9.710 | 10.07 | 9.670 | 9.790 | 331,839 | +0.14(+1.45%) |
Sep 06, 2024 | 9.810 | 9.830 | 9.110 | 9.650 | 312,006 | +0.17(+1.79%) |
Sep 05, 2024 | 9.630 | 9.910 | 9.360 | 9.480 | 298,282 | -0.11(-1.15%) |
Sep 04, 2024 | 9.960 | 10.12 | 9.550 | 9.590 | 342,210 | -0.48(-4.77%) |
Sep 03, 2024 | 10.17 | 10.73 | 9.890 | 10.07 | 484,232 | -0.30(-2.89%) |
Aug 30, 2024 | 10.31 | 10.47 | 10.04 | 10.37 | 290,662 | +0.17(+1.67%) |
Aug 29, 2024 | 10.17 | 10.63 | 10.05 | 10.20 | 216,732 | +0.03(+0.29%) |
Aug 28, 2024 | 10.00 | 10.36 | 9.828 | 10.17 | 224,764 | +0.18(+1.80%) |
Aug 27, 2024 | 10.16 | 10.21 | 9.920 | 9.990 | 353,600 | -0.19(-1.87%) |
Aug 26, 2024 | 9.750 | 10.19 | 9.600 | 10.18 | 366,095 | +0.58(+6.04%) |
Aug 23, 2024 | 9.290 | 9.720 | 9.290 | 9.600 | 410,385 | +0.41(+4.46%) |
Aug 22, 2024 | 9.840 | 9.930 | 9.110 | 9.190 | 421,602 | -0.62(-6.32%) |
Aug 21, 2024 | 9.960 | 10.26 | 9.590 | 9.810 | 302,236 | -0.05(-0.51%) |
Aug 20, 2024 | 10.10 | 10.16 | 9.573 | 9.860 | 348,229 | -0.24(-2.38%) |
Aug 19, 2024 | 9.370 | 10.13 | 9.370 | 10.10 | 343,881 | +0.80(+8.60%) |
Aug 16, 2024 | 10.85 | 10.94 | 9.210 | 9.300 | 588,700 | -1.53(-14.13%) |
Aug 15, 2024 | 10.20 | 10.84 | 9.690 | 10.83 | 681,918 | +0.96(+9.73%) |
Aug 14, 2024 | 8.870 | 9.960 | 8.710 | 9.870 | 1,319,558 | +1.03(+11.65%) |
Aug 13, 2024 | 8.260 | 8.880 | 8.200 | 8.840 | 420,385 | +0.56(+6.76%) |
Aug 12, 2024 | 8.520 | 8.540 | 8.110 | 8.280 | 247,433 | -0.11(-1.31%) |
Aug 09, 2024 | 8.880 | 9.100 | 8.110 | 8.390 | 370,621 | -0.44(-4.98%) |
Aug 08, 2024 | 8.710 | 8.930 | 8.520 | 8.830 | 557,678 | +0.36(+4.25%) |
Aug 07, 2024 | 9.210 | 9.210 | 8.450 | 8.470 | 394,366 | -0.52(-5.78%) |
Aug 06, 2024 | 9.030 | 9.270 | 8.750 | 8.990 | 342,632 | +0.12(+1.35%) |
Aug 05, 2024 | 9.010 | 9.190 | 8.580 | 8.870 | 690,168 | -0.84(-8.65%) |
Aug 02, 2024 | 10.17 | 10.17 | 9.330 | 9.710 | 551,228 | -0.90(-8.48%) |