Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.53 | 10.78 | 9.900 | 10.22 | 11,970 | -0.33(-3.13%) |
Oct 17, 2024 | 10.13 | 10.55 | 9.940 | 10.55 | 5,791 | +0.37(+3.63%) |
Oct 16, 2024 | 9.740 | 10.18 | 9.660 | 10.18 | 3,618 | +0.40(+4.09%) |
Oct 15, 2024 | 9.530 | 10.05 | 9.400 | 9.780 | 11,956 | -0.05(-0.51%) |
Oct 14, 2024 | 10.01 | 10.25 | 9.800 | 9.830 | 3,683 | -0.17(-1.70%) |
Oct 11, 2024 | 10.48 | 10.78 | 10.00 | 10.00 | 13,872 | -0.48(-4.58%) |
Oct 10, 2024 | 10.37 | 10.84 | 9.750 | 10.48 | 19,858 | -0.02(-0.19%) |
Oct 09, 2024 | 9.590 | 10.50 | 9.200 | 10.50 | 13,625 | +0.90(+9.38%) |
Oct 08, 2024 | 9.040 | 9.600 | 9.010 | 9.600 | 17,497 | +0.40(+4.35%) |
Oct 07, 2024 | 9.110 | 9.638 | 8.900 | 9.200 | 30,915 | -0.10(-1.08%) |
Oct 04, 2024 | 9.710 | 9.860 | 9.290 | 9.300 | 7,955 | -0.41(-4.22%) |
Oct 03, 2024 | 9.426 | 9.790 | 9.426 | 9.710 | 2,426 | -0.04(-0.41%) |
Oct 02, 2024 | 9.585 | 9.920 | 9.585 | 9.750 | 3,714 | +0.14(+1.46%) |
Oct 01, 2024 | 9.770 | 10.07 | 9.610 | 9.610 | 7,390 | -0.39(-3.90%) |
Sep 30, 2024 | 10.00 | 10.10 | 9.780 | 10.00 | 5,141 | -0.10(-0.99%) |
Sep 27, 2024 | 9.940 | 10.20 | 9.810 | 10.10 | 2,227 | -0.10(-0.98%) |
Sep 26, 2024 | 10.52 | 10.52 | 9.920 | 10.20 | 4,077 | +0.02(+0.20%) |
Sep 25, 2024 | 9.880 | 10.18 | 9.834 | 10.18 | 839 | +0.40(+4.09%) |
Sep 24, 2024 | 9.570 | 9.990 | 9.349 | 9.780 | 18,600 | +0.13(+1.35%) |
Sep 23, 2024 | 10.45 | 10.55 | 9.090 | 9.650 | 26,843 | -1.03(-9.64%) |
Sep 20, 2024 | 10.22 | 10.68 | 9.997 | 10.68 | 26,959 | +0.46(+4.50%) |
Sep 19, 2024 | 9.911 | 10.23 | 9.820 | 10.22 | 5,942 | +0.30(+3.02%) |
Sep 18, 2024 | 9.950 | 10.15 | 9.725 | 9.920 | 7,201 | +0.03(+0.30%) |
Sep 17, 2024 | 9.780 | 10.07 | 9.650 | 9.890 | 7,743 | -0.05(-0.50%) |
Sep 16, 2024 | 10.15 | 10.15 | 9.740 | 9.940 | 3,413 | -0.05(-0.50%) |
Sep 13, 2024 | 10.07 | 10.14 | 9.670 | 9.990 | 2,399 | +0.04(+0.40%) |
Sep 12, 2024 | 9.970 | 10.14 | 9.540 | 9.950 | 2,819 | +0.05(+0.51%) |
Sep 11, 2024 | 9.510 | 9.900 | 9.510 | 9.900 | 6,788 | +0.39(+4.10%) |
Sep 10, 2024 | 9.300 | 9.510 | 9.120 | 9.510 | 14,834 | +0.21(+2.26%) |
Sep 09, 2024 | 8.870 | 9.300 | 8.670 | 9.300 | 8,521 | +0.30(+3.33%) |
Sep 06, 2024 | 9.010 | 9.340 | 8.820 | 9.000 | 16,098 | -0.20(-2.17%) |
Sep 05, 2024 | 9.320 | 9.600 | 9.135 | 9.200 | 21,120 | -0.35(-3.66%) |
Sep 04, 2024 | 9.830 | 9.940 | 9.550 | 9.550 | 10,573 | -0.57(-5.63%) |
Sep 03, 2024 | 9.970 | 10.21 | 9.840 | 10.12 | 18,095 | +0.49(+5.09%) |
Aug 30, 2024 | 9.845 | 9.904 | 9.220 | 9.630 | 46,033 | -0.31(-3.12%) |
Aug 29, 2024 | 9.940 | 10.45 | 9.410 | 9.940 | 37,404 | +0.12(+1.27%) |
Aug 28, 2024 | 10.46 | 10.50 | 9.780 | 9.815 | 25,345 | -0.37(-3.59%) |
Aug 27, 2024 | 10.11 | 10.30 | 9.810 | 10.18 | 37,586 | +0.28(+2.83%) |
Aug 26, 2024 | 9.970 | 9.970 | 9.445 | 9.900 | 6,880 | -0.14(-1.39%) |
Aug 23, 2024 | 10.31 | 10.31 | 9.310 | 10.04 | 18,692 | -0.54(-5.10%) |
Aug 22, 2024 | 10.32 | 10.70 | 9.990 | 10.58 | 26,614 | +0.35(+3.39%) |
Aug 21, 2024 | 10.40 | 10.59 | 10.13 | 10.23 | 5,978 | -0.21(-2.02%) |
Aug 20, 2024 | 10.36 | 10.56 | 9.863 | 10.45 | 25,556 | +0.39(+3.83%) |
Aug 19, 2024 | 10.42 | 10.90 | 10.06 | 10.06 | 16,519 | -0.12(-1.18%) |
Aug 16, 2024 | 9.790 | 10.43 | 9.460 | 10.18 | 18,465 | +0.77(+8.18%) |
Aug 15, 2024 | 9.850 | 9.850 | 9.410 | 9.410 | 5,959 | -0.26(-2.69%) |
Aug 14, 2024 | 9.670 | 9.670 | 9.670 | 9.670 | 1,058 | -0.18(-1.83%) |
Aug 13, 2024 | 9.420 | 9.850 | 9.400 | 9.850 | 5,695 | +0.58(+6.26%) |
Aug 12, 2024 | 9.010 | 9.850 | 9.010 | 9.270 | 36,414 | +0.24(+2.66%) |
Aug 09, 2024 | 9.150 | 9.220 | 9.010 | 9.030 | 12,048 | -0.04(-0.50%) |
Aug 08, 2024 | 9.190 | 9.200 | 8.890 | 9.075 | 15,745 | -0.02(-0.27%) |
Aug 07, 2024 | 9.180 | 9.180 | 8.930 | 9.100 | 12,169 | +0.99(+12.21%) |
Aug 06, 2024 | 8.010 | 8.180 | 8.010 | 8.110 | 1,625 | +0.11(+1.37%) |
Aug 05, 2024 | 7.940 | 8.000 | 7.940 | 8.000 | 3,904 | +0.00(+0.00%) |
Aug 02, 2024 | 8.290 | 8.290 | 7.912 | 8.000 | 8,331 | -0.19(-2.32%) |