Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.610 | 8.890 | 8.310 | 8.785 | 14,411 | +0.58(+7.07%) |
Oct 17, 2024 | 8.340 | 8.400 | 8.160 | 8.205 | 8,193 | -0.29(-3.36%) |
Oct 16, 2024 | 8.210 | 8.490 | 8.000 | 8.490 | 12,822 | +0.39(+4.81%) |
Oct 15, 2024 | 8.100 | 8.249 | 7.899 | 8.100 | 18,093 | +0.12(+1.50%) |
Oct 14, 2024 | 8.030 | 8.050 | 7.910 | 7.980 | 9,476 | -0.03(-0.40%) |
Oct 11, 2024 | 8.250 | 8.250 | 7.970 | 8.012 | 4,885 | -0.09(-1.09%) |
Oct 10, 2024 | 8.060 | 8.100 | 7.988 | 8.100 | 4,161 | +0.03(+0.37%) |
Oct 09, 2024 | 8.000 | 8.263 | 8.000 | 8.070 | 63,503 | +0.06(+0.75%) |
Oct 08, 2024 | 8.300 | 8.300 | 8.000 | 8.010 | 11,219 | -0.29(-3.49%) |
Oct 07, 2024 | 8.160 | 8.455 | 8.150 | 8.300 | 11,031 | -0.20(-2.35%) |
Oct 04, 2024 | 8.000 | 8.500 | 8.000 | 8.500 | 12,980 | +0.36(+4.36%) |
Oct 03, 2024 | 8.040 | 8.200 | 7.950 | 8.145 | 27,067 | +0.11(+1.31%) |
Oct 02, 2024 | 8.300 | 8.305 | 7.960 | 8.040 | 17,873 | -0.26(-3.13%) |
Oct 01, 2024 | 8.660 | 9.050 | 8.300 | 8.300 | 28,666 | -0.44(-5.04%) |
Sep 30, 2024 | 8.630 | 8.950 | 8.500 | 8.741 | 46,820 | +0.11(+1.28%) |
Sep 27, 2024 | 9.230 | 9.250 | 8.590 | 8.630 | 31,974 | -0.69(-7.40%) |
Sep 26, 2024 | 9.450 | 9.588 | 9.071 | 9.320 | 40,254 | -0.32(-3.27%) |
Sep 25, 2024 | 9.810 | 10.00 | 9.500 | 9.635 | 21,553 | -0.07(-0.77%) |
Sep 24, 2024 | 9.920 | 10.32 | 9.500 | 9.710 | 24,243 | -0.21(-2.12%) |
Sep 23, 2024 | 9.550 | 10.50 | 9.528 | 9.920 | 39,373 | +0.42(+4.42%) |
Sep 20, 2024 | 9.700 | 11.07 | 9.500 | 9.500 | 14,956 | -0.18(-1.86%) |
Sep 19, 2024 | 9.750 | 9.980 | 9.630 | 9.680 | 19,891 | -0.07(-0.72%) |
Sep 18, 2024 | 10.15 | 10.24 | 9.746 | 9.750 | 32,670 | -0.59(-5.71%) |
Sep 17, 2024 | 10.75 | 10.75 | 10.17 | 10.34 | 17,150 | -0.41(-3.81%) |
Sep 16, 2024 | 11.70 | 11.70 | 10.74 | 10.75 | 30,676 | -0.26(-2.36%) |
Sep 13, 2024 | 10.75 | 11.65 | 10.75 | 11.01 | 39,804 | +0.27(+2.51%) |
Sep 12, 2024 | 10.85 | 11.00 | 10.49 | 10.74 | 10,573 | -0.11(-1.01%) |
Sep 11, 2024 | 12.04 | 12.19 | 10.35 | 10.85 | 74,013 | -1.33(-10.92%) |
Sep 10, 2024 | 10.30 | 12.50 | 10.23 | 12.18 | 160,515 | +1.88(+18.25%) |
Sep 09, 2024 | 9.380 | 10.35 | 9.380 | 10.30 | 54,526 | +0.92(+9.81%) |
Sep 06, 2024 | 9.050 | 9.600 | 8.990 | 9.380 | 69,051 | +0.43(+4.80%) |
Sep 05, 2024 | 8.670 | 9.270 | 8.360 | 8.950 | 46,274 | +0.23(+2.64%) |
Sep 04, 2024 | 8.560 | 8.990 | 8.290 | 8.720 | 74,752 | +0.17(+1.93%) |
Sep 03, 2024 | 8.520 | 9.050 | 8.210 | 8.555 | 51,693 | +0.05(+0.65%) |
Aug 30, 2024 | 8.630 | 8.830 | 8.360 | 8.500 | 21,440 | -0.12(-1.39%) |
Aug 29, 2024 | 8.540 | 9.090 | 8.180 | 8.620 | 91,387 | +0.26(+3.11%) |
Aug 28, 2024 | 7.490 | 8.550 | 7.340 | 8.360 | 121,516 | +0.80(+10.58%) |
Aug 27, 2024 | 8.030 | 8.350 | 7.540 | 7.560 | 115,210 | -0.87(-10.32%) |
Aug 26, 2024 | 9.370 | 9.550 | 8.340 | 8.430 | 662,025 | -0.59(-6.54%) |
Aug 23, 2024 | 9.500 | 9.628 | 8.700 | 9.020 | 114,736 | -0.51(-5.35%) |
Aug 22, 2024 | 10.01 | 10.21 | 8.810 | 9.530 | 220,935 | -1.40(-12.81%) |
Aug 21, 2024 | 8.270 | 11.24 | 7.970 | 10.93 | 372,852 | +2.19(+25.06%) |
Aug 20, 2024 | 7.110 | 9.236 | 6.800 | 8.740 | 230,414 | +0.71(+8.88%) |
Aug 19, 2024 | 8.377 | 8.875 | 7.550 | 8.027 | 929,768 | +0.77(+10.69%) |
Aug 16, 2024 | 9.287 | 9.500 | 7.070 | 7.253 | 95,183 | -2.12(-22.64%) |
Aug 15, 2024 | 9.598 | 9.598 | 9.117 | 9.375 | 35,436 | -0.22(-2.34%) |
Aug 14, 2024 | 9.248 | 10.61 | 9.033 | 9.600 | 58,595 | +0.43(+4.66%) |
Aug 13, 2024 | 9.750 | 9.787 | 9.050 | 9.172 | 32,265 | -0.60(-6.12%) |
Aug 12, 2024 | 10.00 | 10.67 | 9.750 | 9.770 | 34,072 | -0.69(-6.62%) |
Aug 09, 2024 | 11.28 | 11.28 | 10.15 | 10.46 | 58,683 | -0.89(-7.82%) |
Aug 08, 2024 | 13.25 | 13.60 | 10.94 | 11.35 | 122,351 | -2.60(-18.64%) |
Aug 07, 2024 | 11.91 | 14.00 | 11.55 | 13.95 | 215,513 | +2.12(+17.90%) |
Aug 06, 2024 | 12.05 | 13.24 | 11.13 | 11.83 | 155,866 | +0.33(+2.89%) |
Aug 05, 2024 | 12.88 | 15.34 | 11.28 | 11.50 | 358,383 | -4.46(-27.97%) |
Aug 02, 2024 | 15.96 | 19.14 | 14.30 | 15.96 | 1,122,675 | -3.04(-15.97%) |