Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.660 | 9.680 | 9.490 | 9.540 | 105,163 | -0.04(-0.42%) |
Oct 17, 2024 | 9.740 | 9.745 | 9.470 | 9.580 | 217,575 | -0.08(-0.83%) |
Oct 16, 2024 | 9.380 | 9.737 | 9.350 | 9.660 | 310,691 | +0.44(+4.77%) |
Oct 15, 2024 | 8.850 | 9.520 | 8.850 | 9.220 | 516,188 | +0.35(+3.95%) |
Oct 14, 2024 | 8.810 | 8.880 | 8.615 | 8.870 | 237,710 | +0.03(+0.34%) |
Oct 11, 2024 | 8.490 | 8.840 | 8.445 | 8.840 | 313,351 | +0.39(+4.62%) |
Oct 10, 2024 | 8.550 | 8.550 | 8.285 | 8.450 | 272,848 | -0.23(-2.65%) |
Oct 09, 2024 | 8.810 | 8.820 | 8.600 | 8.680 | 136,843 | -0.05(-0.57%) |
Oct 08, 2024 | 8.620 | 8.820 | 8.510 | 8.730 | 134,955 | +0.11(+1.28%) |
Oct 07, 2024 | 9.060 | 9.070 | 8.410 | 8.620 | 548,229 | -0.52(-5.69%) |
Oct 04, 2024 | 8.900 | 9.330 | 8.900 | 9.140 | 635,018 | +0.59(+6.90%) |
Oct 03, 2024 | 8.550 | 8.560 | 8.220 | 8.550 | 287,685 | -0.09(-1.04%) |
Oct 02, 2024 | 8.870 | 8.930 | 8.565 | 8.640 | 225,546 | -0.38(-4.21%) |
Oct 01, 2024 | 9.380 | 9.380 | 8.890 | 9.020 | 373,188 | -0.50(-5.25%) |
Sep 30, 2024 | 9.470 | 9.620 | 9.370 | 9.520 | 143,492 | -0.04(-0.42%) |
Sep 27, 2024 | 9.590 | 9.760 | 9.460 | 9.560 | 213,412 | +0.14(+1.49%) |
Sep 26, 2024 | 9.370 | 9.500 | 9.230 | 9.420 | 205,030 | +0.34(+3.74%) |
Sep 25, 2024 | 9.350 | 9.350 | 9.040 | 9.080 | 132,869 | -0.26(-2.78%) |
Sep 24, 2024 | 9.150 | 9.340 | 9.150 | 9.340 | 172,470 | +0.22(+2.40%) |
Sep 23, 2024 | 9.111 | 9.141 | 8.792 | 9.121 | 258,552 | +0.02(+0.22%) |
Sep 20, 2024 | 9.171 | 9.231 | 8.981 | 9.101 | 279,889 | -0.22(-2.36%) |
Sep 19, 2024 | 9.570 | 9.590 | 9.221 | 9.321 | 319,843 | +0.31(+3.43%) |
Sep 18, 2024 | 8.971 | 9.705 | 8.937 | 9.011 | 459,578 | +0.00(+0.00%) |
Sep 17, 2024 | 9.001 | 9.251 | 8.911 | 9.011 | 450,019 | +0.24(+2.73%) |
Sep 16, 2024 | 8.852 | 9.011 | 8.677 | 8.772 | 222,816 | +0.04(+0.46%) |
Sep 13, 2024 | 8.313 | 8.862 | 8.303 | 8.732 | 560,040 | +0.66(+8.16%) |
Sep 12, 2024 | 7.764 | 8.118 | 7.674 | 8.073 | 353,946 | +0.35(+4.52%) |
Sep 11, 2024 | 7.614 | 7.724 | 7.335 | 7.724 | 424,757 | -0.01(-0.13%) |
Sep 10, 2024 | 7.884 | 7.884 | 7.415 | 7.734 | 360,777 | -0.08(-1.02%) |
Sep 09, 2024 | 7.864 | 8.003 | 7.694 | 7.814 | 214,796 | +0.02(+0.26%) |
Sep 06, 2024 | 8.173 | 8.333 | 7.734 | 7.794 | 373,117 | -0.41(-4.99%) |
Sep 05, 2024 | 8.492 | 8.522 | 8.163 | 8.203 | 232,497 | -0.17(-2.03%) |
Sep 04, 2024 | 8.492 | 8.612 | 8.253 | 8.373 | 315,793 | -0.30(-3.45%) |
Sep 03, 2024 | 8.911 | 9.101 | 8.604 | 8.672 | 356,410 | -0.46(-5.03%) |
Aug 30, 2024 | 9.241 | 9.321 | 8.842 | 9.131 | 268,251 | +0.04(+0.44%) |
Aug 29, 2024 | 9.311 | 9.331 | 8.901 | 9.091 | 517,042 | -0.15(-1.62%) |
Aug 28, 2024 | 9.530 | 9.540 | 9.150 | 9.241 | 403,605 | -0.42(-4.34%) |
Aug 27, 2024 | 9.710 | 9.710 | 9.475 | 9.660 | 315,025 | -0.12(-1.22%) |
Aug 26, 2024 | 9.929 | 9.990 | 9.720 | 9.780 | 280,652 | +0.00(+0.00%) |
Aug 23, 2024 | 9.380 | 9.810 | 9.321 | 9.780 | 459,801 | +0.63(+6.87%) |
Aug 22, 2024 | 9.390 | 9.395 | 9.076 | 9.151 | 375,783 | -0.48(-4.97%) |
Aug 21, 2024 | 9.730 | 9.830 | 9.455 | 9.630 | 586,706 | +0.35(+3.76%) |
Aug 20, 2024 | 9.470 | 9.500 | 9.161 | 9.281 | 249,475 | -0.24(-2.52%) |
Aug 19, 2024 | 9.490 | 9.651 | 9.430 | 9.520 | 249,704 | +0.03(+0.32%) |
Aug 16, 2024 | 9.181 | 9.630 | 9.181 | 9.490 | 445,664 | +0.23(+2.48%) |
Aug 15, 2024 | 9.131 | 9.341 | 8.986 | 9.261 | 1,156,424 | +1.01(+12.21%) |
Aug 14, 2024 | 8.552 | 8.582 | 8.212 | 8.253 | 268,751 | -0.17(-2.01%) |
Aug 13, 2024 | 8.183 | 8.462 | 8.043 | 8.422 | 341,827 | +0.38(+4.71%) |
Aug 12, 2024 | 8.303 | 8.303 | 7.998 | 8.043 | 248,410 | -0.21(-2.54%) |
Aug 09, 2024 | 8.313 | 8.328 | 8.063 | 8.253 | 147,748 | -0.02(-0.24%) |
Aug 08, 2024 | 7.963 | 8.273 | 7.923 | 8.273 | 231,903 | +0.61(+7.94%) |
Aug 07, 2024 | 8.383 | 8.439 | 7.624 | 7.664 | 434,475 | -0.48(-5.88%) |
Aug 06, 2024 | 8.063 | 8.383 | 7.784 | 8.143 | 354,212 | +0.16(+2.00%) |
Aug 05, 2024 | 7.345 | 8.198 | 7.315 | 7.983 | 907,274 | -0.58(-6.76%) |
Aug 02, 2024 | 8.742 | 8.742 | 8.268 | 8.562 | 1,145,051 | -0.94(-9.87%) |