Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.890 | 8.981 | 8.530 | 8.710 | 185,318 | -0.18(-2.02%) |
Oct 17, 2024 | 9.030 | 9.110 | 8.800 | 8.890 | 117,409 | -0.13(-1.44%) |
Oct 16, 2024 | 8.810 | 9.030 | 8.700 | 9.020 | 153,292 | +0.35(+4.04%) |
Oct 15, 2024 | 8.700 | 8.910 | 8.380 | 8.670 | 307,851 | -0.25(-2.80%) |
Oct 14, 2024 | 9.460 | 9.460 | 8.910 | 8.920 | 227,368 | -0.60(-6.30%) |
Oct 11, 2024 | 9.230 | 9.615 | 9.220 | 9.520 | 168,686 | +0.23(+2.48%) |
Oct 10, 2024 | 9.310 | 9.430 | 9.170 | 9.290 | 71,131 | -0.06(-0.64%) |
Oct 09, 2024 | 9.410 | 9.660 | 9.340 | 9.350 | 86,554 | -0.11(-1.16%) |
Oct 08, 2024 | 9.700 | 9.700 | 9.405 | 9.460 | 156,806 | -0.35(-3.57%) |
Oct 07, 2024 | 10.15 | 10.15 | 9.740 | 9.810 | 99,523 | -0.33(-3.25%) |
Oct 04, 2024 | 10.23 | 10.30 | 9.970 | 10.14 | 82,296 | +0.10(+1.00%) |
Oct 03, 2024 | 9.860 | 10.12 | 9.790 | 10.04 | 67,676 | +0.15(+1.52%) |
Oct 02, 2024 | 9.780 | 9.985 | 9.780 | 9.890 | 148,226 | +0.24(+2.49%) |
Oct 01, 2024 | 9.630 | 9.890 | 9.500 | 9.650 | 172,846 | +0.00(+0.00%) |
Sep 30, 2024 | 9.630 | 9.940 | 9.540 | 9.650 | 477,784 | -0.05(-0.52%) |
Sep 27, 2024 | 9.630 | 9.780 | 9.520 | 9.700 | 155,229 | +0.21(+2.21%) |
Sep 26, 2024 | 9.470 | 9.600 | 9.270 | 9.490 | 210,567 | -0.08(-0.84%) |
Sep 25, 2024 | 9.710 | 9.710 | 9.340 | 9.570 | 181,696 | -0.17(-1.75%) |
Sep 24, 2024 | 9.880 | 9.990 | 9.630 | 9.740 | 218,462 | -0.09(-0.92%) |
Sep 23, 2024 | 10.04 | 10.15 | 9.830 | 9.830 | 76,514 | -0.21(-2.09%) |
Sep 20, 2024 | 10.14 | 10.24 | 9.960 | 10.04 | 293,082 | -0.24(-2.33%) |
Sep 19, 2024 | 10.52 | 10.56 | 10.16 | 10.28 | 73,179 | +0.19(+1.88%) |
Sep 18, 2024 | 9.970 | 10.59 | 9.870 | 10.09 | 193,876 | +0.06(+0.60%) |
Sep 17, 2024 | 10.07 | 10.20 | 9.950 | 10.03 | 76,117 | +0.03(+0.30%) |
Sep 16, 2024 | 10.07 | 10.25 | 9.710 | 10.00 | 130,119 | +0.07(+0.70%) |
Sep 13, 2024 | 9.660 | 10.12 | 9.630 | 9.930 | 162,967 | +0.37(+3.87%) |
Sep 12, 2024 | 9.190 | 9.809 | 9.150 | 9.560 | 143,245 | +0.45(+4.94%) |
Sep 11, 2024 | 9.250 | 9.300 | 8.880 | 9.110 | 177,334 | -0.03(-0.33%) |
Sep 10, 2024 | 9.830 | 9.830 | 9.140 | 9.140 | 255,634 | -0.52(-5.38%) |
Sep 09, 2024 | 9.940 | 10.02 | 9.660 | 9.660 | 159,577 | -0.25(-2.52%) |
Sep 06, 2024 | 10.32 | 10.43 | 9.820 | 9.910 | 147,474 | -0.41(-3.97%) |
Sep 05, 2024 | 10.33 | 10.42 | 10.23 | 10.32 | 125,241 | +0.04(+0.39%) |
Sep 04, 2024 | 10.43 | 10.51 | 10.24 | 10.28 | 131,676 | -0.13(-1.25%) |
Sep 03, 2024 | 11.24 | 11.31 | 10.37 | 10.41 | 175,287 | -1.04(-9.08%) |
Aug 30, 2024 | 11.43 | 11.56 | 11.29 | 11.45 | 78,038 | -0.11(-0.95%) |
Aug 29, 2024 | 11.58 | 11.67 | 11.45 | 11.56 | 78,469 | +0.17(+1.49%) |
Aug 28, 2024 | 11.39 | 11.54 | 11.24 | 11.39 | 127,119 | -0.10(-0.87%) |
Aug 27, 2024 | 11.35 | 11.58 | 11.25 | 11.49 | 108,612 | +0.14(+1.23%) |
Aug 26, 2024 | 11.59 | 11.66 | 11.26 | 11.35 | 179,630 | +0.08(+0.71%) |
Aug 23, 2024 | 10.87 | 11.49 | 10.87 | 11.27 | 203,489 | +0.45(+4.16%) |
Aug 22, 2024 | 11.18 | 11.27 | 10.77 | 10.82 | 117,982 | -0.11(-1.01%) |
Aug 21, 2024 | 11.08 | 11.20 | 10.87 | 10.93 | 115,941 | -0.01(-0.09%) |
Aug 20, 2024 | 11.51 | 11.64 | 10.94 | 10.94 | 137,196 | -0.52(-4.54%) |
Aug 19, 2024 | 11.46 | 11.60 | 11.26 | 11.46 | 101,201 | +0.05(+0.44%) |
Aug 16, 2024 | 11.45 | 11.64 | 11.32 | 11.41 | 67,794 | -0.04(-0.35%) |
Aug 15, 2024 | 11.18 | 11.55 | 11.18 | 11.45 | 114,061 | +0.52(+4.76%) |
Aug 14, 2024 | 11.10 | 11.12 | 10.86 | 10.93 | 104,467 | -0.09(-0.82%) |
Aug 13, 2024 | 11.09 | 11.15 | 10.96 | 11.02 | 99,944 | -0.12(-1.08%) |
Aug 12, 2024 | 10.85 | 11.18 | 10.81 | 11.14 | 125,964 | +0.39(+3.63%) |
Aug 09, 2024 | 10.91 | 10.95 | 10.65 | 10.75 | 106,566 | -0.11(-1.01%) |
Aug 08, 2024 | 10.68 | 10.99 | 10.55 | 10.86 | 150,936 | +0.44(+4.22%) |
Aug 07, 2024 | 11.00 | 11.20 | 10.33 | 10.42 | 211,172 | -0.24(-2.25%) |
Aug 06, 2024 | 10.73 | 10.93 | 10.31 | 10.66 | 280,810 | -0.02(-0.19%) |
Aug 05, 2024 | 10.70 | 10.98 | 10.43 | 10.68 | 353,087 | -0.57(-5.07%) |
Aug 02, 2024 | 12.01 | 12.11 | 11.16 | 11.25 | 417,610 | -1.00(-8.16%) |