Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.090 | 9.140 | 8.760 | 8.950 | 104,504 | -0.11(-1.21%) |
Oct 17, 2024 | 8.990 | 9.069 | 8.900 | 9.060 | 59,242 | +0.16(+1.80%) |
Oct 16, 2024 | 9.460 | 9.460 | 8.840 | 8.900 | 224,226 | -0.44(-4.71%) |
Oct 15, 2024 | 9.540 | 9.540 | 9.235 | 9.340 | 99,673 | -0.17(-1.79%) |
Oct 14, 2024 | 9.500 | 9.640 | 9.400 | 9.510 | 234,552 | +0.01(+0.11%) |
Oct 11, 2024 | 9.470 | 9.660 | 9.370 | 9.500 | 106,832 | -0.06(-0.63%) |
Oct 10, 2024 | 9.260 | 9.650 | 9.240 | 9.560 | 166,009 | +0.23(+2.47%) |
Oct 09, 2024 | 9.050 | 9.340 | 8.830 | 9.330 | 209,479 | +0.29(+3.21%) |
Oct 08, 2024 | 8.870 | 9.130 | 8.760 | 9.040 | 63,901 | +0.18(+2.03%) |
Oct 07, 2024 | 9.288 | 9.288 | 8.775 | 8.860 | 49,370 | -0.10(-1.12%) |
Oct 04, 2024 | 9.050 | 9.120 | 8.820 | 8.960 | 98,421 | -0.01(-0.11%) |
Oct 03, 2024 | 8.830 | 9.015 | 8.730 | 8.970 | 74,893 | +0.13(+1.47%) |
Oct 02, 2024 | 9.450 | 9.450 | 8.770 | 8.840 | 118,842 | -0.05(-0.56%) |
Oct 01, 2024 | 8.720 | 8.900 | 8.560 | 8.890 | 86,349 | +0.25(+2.89%) |
Sep 30, 2024 | 9.120 | 9.120 | 8.620 | 8.640 | 132,513 | -0.44(-4.85%) |
Sep 27, 2024 | 8.990 | 9.130 | 8.900 | 9.080 | 152,301 | +0.08(+0.89%) |
Sep 26, 2024 | 9.180 | 9.220 | 8.850 | 9.000 | 88,168 | -0.08(-0.88%) |
Sep 25, 2024 | 9.330 | 9.490 | 9.010 | 9.080 | 170,141 | -0.06(-0.66%) |
Sep 24, 2024 | 9.280 | 9.370 | 9.065 | 9.140 | 110,740 | +0.13(+1.44%) |
Sep 23, 2024 | 8.950 | 9.110 | 8.910 | 9.010 | 65,881 | +0.07(+0.78%) |
Sep 20, 2024 | 9.210 | 9.229 | 8.920 | 8.940 | 122,705 | -0.29(-3.14%) |
Sep 19, 2024 | 9.250 | 9.290 | 9.078 | 9.230 | 146,925 | +0.19(+2.10%) |
Sep 18, 2024 | 9.160 | 9.160 | 8.840 | 9.040 | 105,728 | -0.12(-1.31%) |
Sep 17, 2024 | 9.300 | 9.300 | 9.010 | 9.160 | 150,800 | -0.08(-0.87%) |
Sep 16, 2024 | 9.120 | 9.430 | 9.093 | 9.240 | 197,382 | +0.11(+1.20%) |
Sep 13, 2024 | 9.030 | 9.270 | 8.970 | 9.130 | 90,780 | +0.00(+0.00%) |
Sep 12, 2024 | 8.840 | 9.200 | 8.840 | 9.130 | 242,232 | +0.30(+3.40%) |
Sep 11, 2024 | 8.380 | 8.910 | 8.340 | 8.830 | 290,881 | +0.39(+4.62%) |
Sep 10, 2024 | 8.520 | 8.520 | 8.290 | 8.440 | 106,573 | -0.07(-0.82%) |
Sep 09, 2024 | 8.530 | 8.750 | 8.370 | 8.510 | 160,192 | +0.09(+1.07%) |
Sep 06, 2024 | 8.590 | 8.880 | 8.372 | 8.420 | 245,375 | -0.14(-1.64%) |
Sep 05, 2024 | 8.630 | 8.870 | 8.370 | 8.560 | 407,483 | +0.20(+2.39%) |
Sep 04, 2024 | 8.000 | 8.430 | 7.880 | 8.360 | 232,008 | +0.33(+4.11%) |
Sep 03, 2024 | 7.920 | 8.170 | 7.830 | 8.030 | 107,422 | +0.02(+0.25%) |
Aug 30, 2024 | 7.940 | 8.370 | 7.920 | 8.010 | 223,401 | +0.11(+1.39%) |
Aug 29, 2024 | 7.710 | 7.930 | 7.699 | 7.900 | 92,974 | +0.18(+2.33%) |
Aug 28, 2024 | 7.620 | 7.775 | 7.620 | 7.720 | 79,609 | +0.01(+0.13%) |
Aug 27, 2024 | 7.690 | 7.740 | 7.590 | 7.710 | 75,105 | -0.06(-0.77%) |
Aug 26, 2024 | 7.800 | 7.920 | 7.710 | 7.770 | 60,085 | +0.02(+0.26%) |
Aug 23, 2024 | 7.560 | 7.790 | 7.555 | 7.750 | 138,412 | +0.20(+2.65%) |
Aug 22, 2024 | 7.820 | 7.820 | 7.540 | 7.550 | 133,945 | -0.26(-3.33%) |
Aug 21, 2024 | 8.000 | 8.000 | 7.790 | 7.810 | 90,757 | -0.14(-1.76%) |
Aug 20, 2024 | 8.130 | 8.135 | 7.830 | 7.950 | 140,121 | -0.18(-2.21%) |
Aug 19, 2024 | 8.130 | 8.249 | 7.940 | 8.130 | 124,704 | +0.08(+0.99%) |
Aug 16, 2024 | 8.230 | 8.280 | 7.910 | 8.050 | 109,568 | -0.17(-2.07%) |
Aug 15, 2024 | 8.020 | 8.340 | 7.995 | 8.220 | 197,656 | +0.35(+4.45%) |
Aug 14, 2024 | 7.960 | 8.070 | 7.820 | 7.870 | 146,098 | -0.04(-0.51%) |
Aug 13, 2024 | 7.870 | 8.050 | 7.640 | 7.910 | 167,660 | +0.07(+0.89%) |
Aug 12, 2024 | 7.850 | 7.850 | 7.650 | 7.840 | 153,507 | -0.01(-0.13%) |
Aug 09, 2024 | 7.690 | 7.940 | 7.490 | 7.850 | 175,083 | +0.24(+3.15%) |
Aug 08, 2024 | 7.200 | 7.610 | 7.185 | 7.610 | 142,666 | +0.41(+5.69%) |
Aug 07, 2024 | 7.410 | 7.490 | 7.170 | 7.200 | 106,871 | -0.10(-1.37%) |
Aug 06, 2024 | 7.180 | 7.300 | 7.130 | 7.300 | 118,511 | +0.19(+2.67%) |
Aug 05, 2024 | 6.840 | 7.260 | 6.560 | 7.110 | 235,832 | -0.25(-3.40%) |
Aug 02, 2024 | 7.380 | 7.500 | 7.340 | 7.360 | 299,673 | -0.20(-2.65%) |