Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.430 | 10.05 | 9.335 | 9.410 | 119,418 | +0.03(+0.32%) |
Oct 17, 2024 | 9.150 | 9.430 | 8.800 | 9.380 | 114,470 | +0.18(+1.96%) |
Oct 16, 2024 | 8.450 | 9.450 | 8.450 | 9.200 | 165,952 | +0.82(+9.79%) |
Oct 15, 2024 | 8.190 | 8.450 | 8.190 | 8.380 | 51,445 | +0.23(+2.82%) |
Oct 14, 2024 | 8.000 | 8.680 | 7.910 | 8.150 | 82,935 | +0.12(+1.49%) |
Oct 11, 2024 | 7.740 | 8.072 | 7.700 | 8.030 | 44,427 | +0.25(+3.21%) |
Oct 10, 2024 | 7.780 | 7.820 | 7.551 | 7.780 | 27,783 | -0.03(-0.38%) |
Oct 09, 2024 | 7.790 | 8.120 | 7.660 | 7.810 | 64,083 | -0.03(-0.38%) |
Oct 08, 2024 | 7.740 | 7.900 | 7.610 | 7.840 | 48,984 | +0.12(+1.55%) |
Oct 07, 2024 | 7.710 | 7.910 | 7.580 | 7.720 | 63,769 | +0.03(+0.39%) |
Oct 04, 2024 | 7.350 | 7.760 | 7.295 | 7.690 | 62,340 | +0.49(+6.81%) |
Oct 03, 2024 | 7.550 | 7.550 | 7.200 | 7.200 | 123,482 | -0.41(-5.39%) |
Oct 02, 2024 | 7.600 | 7.880 | 7.370 | 7.610 | 171,592 | -0.02(-0.26%) |
Oct 01, 2024 | 8.120 | 8.260 | 7.460 | 7.630 | 122,334 | -0.50(-6.15%) |
Sep 30, 2024 | 8.010 | 8.660 | 8.010 | 8.130 | 64,536 | +0.06(+0.68%) |
Sep 27, 2024 | 7.720 | 8.390 | 7.605 | 8.075 | 106,961 | +0.41(+5.42%) |
Sep 26, 2024 | 7.560 | 7.680 | 7.260 | 7.660 | 66,676 | +0.26(+3.51%) |
Sep 25, 2024 | 7.700 | 7.700 | 7.250 | 7.400 | 74,869 | -0.15(-1.99%) |
Sep 24, 2024 | 7.510 | 7.600 | 7.100 | 7.550 | 107,800 | +0.19(+2.58%) |
Sep 23, 2024 | 7.870 | 7.950 | 7.350 | 7.360 | 130,843 | -0.43(-5.52%) |
Sep 20, 2024 | 8.000 | 8.110 | 7.600 | 7.790 | 121,635 | -0.14(-1.77%) |
Sep 19, 2024 | 8.080 | 8.340 | 7.770 | 7.930 | 121,243 | +0.06(+0.76%) |
Sep 18, 2024 | 8.550 | 8.801 | 7.850 | 7.870 | 120,507 | -0.64(-7.52%) |
Sep 17, 2024 | 8.770 | 9.123 | 8.510 | 8.510 | 43,862 | -0.09(-1.05%) |
Sep 16, 2024 | 9.130 | 9.490 | 8.600 | 8.600 | 133,312 | -1.12(-11.52%) |
Sep 13, 2024 | 8.110 | 9.805 | 8.110 | 9.720 | 195,664 | +1.64(+20.30%) |
Sep 12, 2024 | 8.400 | 8.500 | 8.020 | 8.080 | 80,857 | -0.23(-2.77%) |
Sep 11, 2024 | 8.600 | 8.850 | 8.030 | 8.310 | 126,140 | -0.28(-3.26%) |
Sep 10, 2024 | 8.950 | 9.330 | 8.570 | 8.590 | 72,247 | -0.38(-4.24%) |
Sep 09, 2024 | 10.05 | 10.21 | 8.580 | 8.970 | 182,890 | -0.50(-5.28%) |
Sep 06, 2024 | 9.900 | 9.900 | 8.770 | 9.470 | 180,265 | -0.53(-5.30%) |
Sep 05, 2024 | 9.090 | 10.69 | 9.090 | 10.00 | 475,663 | +0.95(+10.50%) |
Sep 04, 2024 | 8.180 | 9.360 | 7.770 | 9.050 | 1,912,518 | +2.24(+32.89%) |
Sep 03, 2024 | 7.500 | 7.500 | 6.810 | 6.810 | 358,378 | -0.79(-10.39%) |
Aug 30, 2024 | 7.130 | 7.670 | 7.130 | 7.600 | 78,558 | +0.54(+7.65%) |
Aug 29, 2024 | 6.990 | 7.230 | 6.930 | 7.060 | 38,662 | +0.16(+2.32%) |
Aug 28, 2024 | 6.800 | 6.985 | 6.800 | 6.900 | 62,962 | +0.06(+0.88%) |
Aug 27, 2024 | 7.000 | 7.110 | 6.650 | 6.840 | 47,417 | -0.19(-2.70%) |
Aug 26, 2024 | 7.170 | 7.350 | 6.880 | 7.030 | 50,385 | -0.11(-1.54%) |
Aug 23, 2024 | 7.260 | 7.450 | 7.120 | 7.140 | 51,805 | +0.02(+0.28%) |
Aug 22, 2024 | 7.210 | 7.290 | 6.920 | 7.120 | 46,559 | -0.13(-1.79%) |
Aug 21, 2024 | 7.250 | 7.340 | 6.980 | 7.250 | 45,568 | +0.07(+0.97%) |
Aug 20, 2024 | 7.100 | 7.300 | 6.880 | 7.180 | 39,992 | -0.01(-0.14%) |
Aug 19, 2024 | 6.980 | 7.310 | 6.841 | 7.190 | 83,639 | +0.18(+2.57%) |
Aug 16, 2024 | 7.010 | 7.130 | 6.500 | 7.010 | 125,488 | +0.18(+2.64%) |
Aug 15, 2024 | 7.890 | 7.990 | 6.691 | 6.830 | 154,761 | -0.89(-11.53%) |
Aug 14, 2024 | 8.340 | 8.340 | 7.610 | 7.720 | 35,731 | -0.30(-3.74%) |
Aug 13, 2024 | 7.800 | 8.240 | 7.500 | 8.020 | 55,467 | +0.25(+3.22%) |
Aug 12, 2024 | 7.690 | 7.770 | 7.450 | 7.770 | 14,718 | +0.19(+2.51%) |
Aug 09, 2024 | 7.780 | 7.990 | 7.310 | 7.580 | 28,096 | -0.09(-1.17%) |
Aug 08, 2024 | 7.650 | 8.250 | 7.500 | 7.670 | 36,584 | +0.21(+2.82%) |
Aug 07, 2024 | 8.270 | 8.375 | 7.455 | 7.460 | 92,479 | -0.81(-9.79%) |
Aug 06, 2024 | 8.240 | 8.600 | 7.955 | 8.270 | 45,719 | +0.10(+1.22%) |
Aug 05, 2024 | 8.330 | 8.860 | 8.040 | 8.170 | 94,980 | -0.90(-9.92%) |
Aug 02, 2024 | 10.03 | 10.04 | 9.000 | 9.070 | 49,248 | -1.33(-12.79%) |