Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.930 | 9.150 | 8.536 | 8.940 | 33,135 | +0.07(+0.79%) |
Oct 17, 2024 | 8.960 | 9.050 | 8.680 | 8.870 | 45,140 | -0.12(-1.33%) |
Oct 16, 2024 | 8.960 | 9.187 | 8.540 | 8.990 | 75,392 | +0.11(+1.24%) |
Oct 15, 2024 | 8.730 | 8.950 | 8.632 | 8.880 | 26,973 | +0.14(+1.60%) |
Oct 14, 2024 | 8.720 | 8.890 | 8.545 | 8.740 | 36,574 | -0.07(-0.79%) |
Oct 11, 2024 | 8.720 | 8.872 | 8.570 | 8.810 | 46,919 | +0.16(+1.85%) |
Oct 10, 2024 | 9.370 | 9.370 | 8.540 | 8.650 | 50,562 | -0.87(-9.14%) |
Oct 09, 2024 | 9.770 | 9.770 | 9.268 | 9.520 | 76,688 | -0.24(-2.46%) |
Oct 08, 2024 | 9.370 | 9.935 | 9.220 | 9.760 | 60,351 | +0.40(+4.27%) |
Oct 07, 2024 | 9.360 | 9.495 | 9.150 | 9.360 | 38,075 | +0.06(+0.65%) |
Oct 04, 2024 | 9.150 | 9.450 | 8.890 | 9.300 | 39,762 | +0.30(+3.33%) |
Oct 03, 2024 | 8.900 | 9.290 | 8.730 | 9.000 | 84,402 | -0.04(-0.44%) |
Oct 02, 2024 | 8.530 | 9.070 | 8.436 | 9.040 | 185,481 | +0.15(+1.69%) |
Oct 01, 2024 | 8.600 | 9.000 | 8.570 | 8.890 | 119,022 | +0.34(+3.98%) |
Sep 30, 2024 | 8.710 | 9.000 | 8.400 | 8.550 | 486,320 | -0.27(-3.06%) |
Sep 27, 2024 | 8.790 | 8.950 | 8.590 | 8.820 | 55,411 | +0.13(+1.50%) |
Sep 26, 2024 | 8.650 | 8.890 | 8.447 | 8.690 | 56,239 | +0.08(+0.93%) |
Sep 25, 2024 | 8.530 | 8.955 | 8.110 | 8.610 | 69,893 | +0.07(+0.82%) |
Sep 24, 2024 | 8.870 | 9.205 | 8.250 | 8.540 | 83,269 | -0.44(-4.90%) |
Sep 23, 2024 | 9.330 | 9.370 | 8.610 | 8.980 | 79,268 | -0.22(-2.39%) |
Sep 20, 2024 | 9.390 | 9.630 | 8.810 | 9.200 | 155,529 | -0.15(-1.60%) |
Sep 19, 2024 | 9.570 | 10.05 | 9.235 | 9.350 | 60,531 | +0.09(+0.97%) |
Sep 18, 2024 | 9.148 | 9.665 | 8.960 | 9.260 | 53,373 | +0.14(+1.54%) |
Sep 17, 2024 | 9.120 | 9.265 | 8.810 | 9.120 | 53,954 | +0.00(+0.00%) |
Sep 16, 2024 | 9.520 | 9.710 | 9.060 | 9.120 | 61,300 | -0.36(-3.80%) |
Sep 13, 2024 | 9.150 | 9.585 | 9.005 | 9.480 | 159,102 | +0.43(+4.75%) |
Sep 12, 2024 | 9.110 | 9.340 | 8.950 | 9.050 | 34,659 | +0.04(+0.44%) |
Sep 11, 2024 | 8.610 | 9.010 | 8.150 | 9.010 | 67,398 | +0.31(+3.56%) |
Sep 10, 2024 | 8.980 | 9.160 | 8.620 | 8.700 | 84,204 | -0.27(-3.01%) |
Sep 09, 2024 | 8.800 | 9.460 | 8.565 | 8.970 | 93,176 | +0.14(+1.59%) |
Sep 06, 2024 | 8.880 | 9.265 | 8.750 | 8.830 | 208,464 | -0.03(-0.34%) |
Sep 05, 2024 | 9.170 | 9.190 | 8.620 | 8.860 | 376,410 | -0.24(-2.64%) |
Sep 04, 2024 | 9.040 | 9.350 | 8.650 | 9.100 | 246,463 | -0.04(-0.44%) |
Sep 03, 2024 | 9.580 | 9.580 | 8.970 | 9.140 | 52,269 | -0.49(-5.09%) |
Aug 30, 2024 | 9.360 | 9.680 | 8.740 | 9.630 | 86,613 | +0.38(+4.11%) |
Aug 29, 2024 | 9.530 | 9.935 | 9.150 | 9.250 | 55,784 | -0.15(-1.60%) |
Aug 28, 2024 | 9.570 | 9.670 | 8.870 | 9.400 | 57,326 | -0.17(-1.78%) |
Aug 27, 2024 | 9.760 | 9.850 | 9.265 | 9.570 | 93,376 | -0.31(-3.14%) |
Aug 26, 2024 | 9.690 | 10.14 | 9.590 | 9.880 | 82,726 | +0.21(+2.17%) |
Aug 23, 2024 | 9.700 | 9.985 | 9.410 | 9.670 | 47,681 | -0.04(-0.41%) |
Aug 22, 2024 | 9.970 | 9.970 | 9.220 | 9.710 | 87,924 | -0.14(-1.42%) |
Aug 21, 2024 | 9.790 | 10.05 | 9.555 | 9.850 | 102,869 | +0.12(+1.23%) |
Aug 20, 2024 | 9.700 | 9.910 | 9.390 | 9.730 | 61,995 | -0.10(-1.02%) |
Aug 19, 2024 | 9.470 | 10.15 | 9.120 | 9.830 | 195,734 | +0.39(+4.13%) |
Aug 16, 2024 | 9.080 | 9.500 | 9.080 | 9.440 | 122,599 | +0.37(+4.08%) |
Aug 15, 2024 | 8.580 | 9.140 | 8.500 | 9.070 | 638,265 | +0.74(+8.88%) |
Aug 14, 2024 | 7.730 | 8.460 | 7.730 | 8.330 | 534,319 | +0.58(+7.48%) |
Aug 13, 2024 | 8.750 | 8.880 | 7.740 | 7.750 | 264,859 | -0.87(-10.09%) |
Aug 12, 2024 | 8.590 | 8.630 | 7.920 | 8.620 | 108,988 | +0.03(+0.35%) |
Aug 09, 2024 | 9.080 | 9.370 | 8.500 | 8.590 | 145,222 | -0.39(-4.34%) |
Aug 08, 2024 | 8.860 | 9.220 | 8.730 | 8.980 | 167,125 | +0.10(+1.13%) |
Aug 07, 2024 | 9.620 | 9.620 | 8.810 | 8.880 | 102,217 | -0.51(-5.43%) |
Aug 06, 2024 | 9.230 | 9.840 | 9.190 | 9.390 | 246,458 | +0.12(+1.29%) |
Aug 05, 2024 | 9.220 | 9.430 | 8.860 | 9.270 | 210,044 | -0.54(-5.50%) |
Aug 02, 2024 | 9.610 | 10.08 | 9.600 | 9.810 | 110,577 | -0.26(-2.58%) |