Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.520 | 9.520 | 9.360 | 9.380 | 3,605,707 | -0.13(-1.37%) |
Oct 17, 2024 | 9.370 | 9.525 | 9.350 | 9.510 | 3,623,344 | +0.10(+1.06%) |
Oct 16, 2024 | 9.400 | 9.510 | 9.330 | 9.410 | 3,884,184 | +0.15(+1.62%) |
Oct 15, 2024 | 9.290 | 9.610 | 9.155 | 9.260 | 6,239,680 | +0.05(+0.54%) |
Oct 14, 2024 | 9.230 | 9.300 | 9.070 | 9.210 | 4,996,519 | -0.04(-0.43%) |
Oct 11, 2024 | 8.950 | 9.300 | 8.900 | 9.250 | 6,319,461 | +0.39(+4.40%) |
Oct 10, 2024 | 8.860 | 8.940 | 8.760 | 8.860 | 4,152,215 | -0.08(-0.89%) |
Oct 09, 2024 | 8.730 | 9.080 | 8.730 | 8.940 | 4,529,673 | +0.19(+2.17%) |
Oct 08, 2024 | 8.840 | 8.900 | 8.750 | 8.750 | 3,097,006 | -0.09(-1.02%) |
Oct 07, 2024 | 8.820 | 8.850 | 8.680 | 8.840 | 3,338,153 | -0.04(-0.45%) |
Oct 04, 2024 | 8.950 | 9.025 | 8.755 | 8.880 | 3,942,543 | +0.13(+1.49%) |
Oct 03, 2024 | 8.700 | 8.810 | 8.570 | 8.750 | 2,902,123 | +0.01(+0.11%) |
Oct 02, 2024 | 8.690 | 8.900 | 8.690 | 8.740 | 2,370,697 | +0.04(+0.46%) |
Oct 01, 2024 | 8.980 | 9.010 | 8.600 | 8.700 | 5,132,133 | -0.36(-3.97%) |
Sep 30, 2024 | 8.770 | 9.190 | 8.730 | 9.060 | 5,831,906 | +0.29(+3.31%) |
Sep 27, 2024 | 8.910 | 8.930 | 8.755 | 8.770 | 3,591,677 | -0.04(-0.45%) |
Sep 26, 2024 | 8.830 | 8.870 | 8.715 | 8.810 | 3,620,605 | +0.15(+1.73%) |
Sep 25, 2024 | 8.820 | 8.835 | 8.580 | 8.660 | 7,120,795 | -0.17(-1.93%) |
Sep 24, 2024 | 9.090 | 9.140 | 8.810 | 8.830 | 4,702,130 | -0.21(-2.32%) |
Sep 23, 2024 | 9.090 | 9.170 | 8.890 | 9.040 | 6,280,711 | -0.02(-0.22%) |
Sep 20, 2024 | 9.290 | 9.310 | 9.040 | 9.060 | 19,815,892 | -0.28(-3.00%) |
Sep 19, 2024 | 9.280 | 9.470 | 9.150 | 9.340 | 12,062,435 | +0.30(+3.32%) |
Sep 18, 2024 | 8.920 | 9.360 | 8.750 | 9.040 | 11,610,748 | +0.12(+1.35%) |
Sep 17, 2024 | 8.850 | 9.040 | 8.720 | 8.920 | 7,072,288 | +0.20(+2.29%) |
Sep 16, 2024 | 8.550 | 8.840 | 8.490 | 8.720 | 7,899,504 | +0.20(+2.35%) |
Sep 13, 2024 | 8.170 | 8.540 | 8.160 | 8.520 | 8,862,866 | +0.47(+5.84%) |
Sep 12, 2024 | 8.060 | 8.099 | 7.932 | 8.050 | 2,851,187 | +0.06(+0.74%) |
Sep 11, 2024 | 7.922 | 8.050 | 7.759 | 7.991 | 4,491,243 | -0.05(-0.61%) |
Sep 10, 2024 | 8.089 | 8.089 | 7.769 | 8.040 | 8,485,356 | -0.03(-0.37%) |
Sep 09, 2024 | 8.030 | 8.089 | 7.872 | 8.070 | 6,187,682 | +0.06(+0.74%) |
Sep 06, 2024 | 8.198 | 8.242 | 7.961 | 8.011 | 5,608,864 | -0.12(-1.46%) |
Sep 05, 2024 | 8.376 | 8.395 | 8.094 | 8.129 | 4,341,320 | -0.14(-1.67%) |
Sep 04, 2024 | 8.326 | 8.450 | 8.193 | 8.267 | 2,892,237 | -0.07(-0.83%) |
Sep 03, 2024 | 8.425 | 8.575 | 8.272 | 8.336 | 3,898,231 | -0.23(-2.65%) |
Aug 30, 2024 | 8.504 | 8.583 | 8.336 | 8.563 | 3,395,165 | +0.10(+1.17%) |
Aug 29, 2024 | 8.573 | 8.602 | 8.376 | 8.464 | 3,040,237 | -0.04(-0.46%) |
Aug 28, 2024 | 8.376 | 8.548 | 8.376 | 8.504 | 3,048,361 | +0.06(+0.70%) |
Aug 27, 2024 | 8.563 | 8.578 | 8.385 | 8.445 | 3,246,086 | -0.18(-2.06%) |
Aug 26, 2024 | 8.869 | 8.958 | 8.622 | 8.622 | 5,686,236 | -0.15(-1.69%) |
Aug 23, 2024 | 8.139 | 8.889 | 8.119 | 8.770 | 8,446,472 | +0.67(+8.28%) |
Aug 22, 2024 | 8.099 | 8.218 | 8.025 | 8.099 | 2,678,096 | -0.02(-0.24%) |
Aug 21, 2024 | 8.159 | 8.193 | 8.035 | 8.119 | 2,824,582 | +0.05(+0.61%) |
Aug 20, 2024 | 8.257 | 8.277 | 8.020 | 8.070 | 6,000,273 | -0.24(-2.85%) |
Aug 19, 2024 | 8.287 | 8.316 | 8.178 | 8.306 | 3,385,684 | +0.02(+0.24%) |
Aug 16, 2024 | 8.011 | 8.326 | 8.011 | 8.287 | 4,478,505 | +0.26(+3.19%) |
Aug 15, 2024 | 8.129 | 8.228 | 8.020 | 8.030 | 4,156,299 | +0.13(+1.62%) |
Aug 14, 2024 | 8.030 | 8.030 | 7.779 | 7.902 | 4,171,802 | -0.10(-1.23%) |
Aug 13, 2024 | 7.813 | 8.040 | 7.705 | 8.001 | 6,409,096 | +0.35(+4.51%) |
Aug 12, 2024 | 7.764 | 7.912 | 7.641 | 7.655 | 4,702,647 | -0.02(-0.26%) |
Aug 09, 2024 | 7.833 | 7.872 | 7.627 | 7.675 | 4,031,339 | -0.21(-2.63%) |
Aug 08, 2024 | 7.843 | 7.921 | 7.734 | 7.882 | 4,671,058 | +0.19(+2.44%) |
Aug 07, 2024 | 7.932 | 7.991 | 7.660 | 7.695 | 5,101,672 | -0.06(-0.76%) |
Aug 06, 2024 | 7.764 | 7.986 | 7.646 | 7.754 | 5,787,053 | -0.03(-0.38%) |
Aug 05, 2024 | 7.300 | 7.877 | 7.083 | 7.784 | 11,657,893 | +0.14(+1.81%) |
Aug 02, 2024 | 7.537 | 7.705 | 7.251 | 7.646 | 11,049,551 | -0.19(-2.39%) |