Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.800 | 4.950 | 4.750 | 4.840 | 218,853 | -0.02(-0.41%) |
Oct 17, 2024 | 4.860 | 4.890 | 4.800 | 4.860 | 166,175 | -0.07(-1.42%) |
Oct 16, 2024 | 4.700 | 5.000 | 4.700 | 4.930 | 96,759 | +0.03(+0.61%) |
Oct 15, 2024 | 5.050 | 5.170 | 4.900 | 4.900 | 119,439 | -0.13(-2.58%) |
Oct 14, 2024 | 4.900 | 5.050 | 4.900 | 5.030 | 91,838 | +0.04(+0.80%) |
Oct 11, 2024 | 4.944 | 4.990 | 4.944 | 4.990 | 152,853 | -0.05(-0.99%) |
Oct 10, 2024 | 5.087 | 5.140 | 4.980 | 5.040 | 113,018 | -0.04(-0.79%) |
Oct 09, 2024 | 5.320 | 5.320 | 5.030 | 5.080 | 29,760 | -5.29(-51.01%) |
Oct 08, 2024 | 10.29 | 10.70 | 10.11 | 10.37 | 40,564 | +0.02(+0.19%) |
Oct 07, 2024 | 10.22 | 10.63 | 10.18 | 10.35 | 50,660 | -0.20(-1.90%) |
Oct 04, 2024 | 10.37 | 10.66 | 10.07 | 10.55 | 24,952 | +0.47(+4.66%) |
Oct 03, 2024 | 10.67 | 10.67 | 10.06 | 10.08 | 25,520 | -0.24(-2.33%) |
Oct 02, 2024 | 10.67 | 10.67 | 10.24 | 10.32 | 35,823 | +0.17(+1.67%) |
Oct 01, 2024 | 10.47 | 10.47 | 10.13 | 10.15 | 73,891 | -0.35(-3.33%) |
Sep 30, 2024 | 10.54 | 10.95 | 10.44 | 10.50 | 98,433 | +0.04(+0.38%) |
Sep 27, 2024 | 10.33 | 10.69 | 10.33 | 10.46 | 37,688 | -0.47(-4.30%) |
Sep 26, 2024 | 10.40 | 11.10 | 10.40 | 10.93 | 30,909 | +0.27(+2.53%) |
Sep 25, 2024 | 10.95 | 10.95 | 10.54 | 10.66 | 51,390 | +0.23(+2.21%) |
Sep 24, 2024 | 10.50 | 10.55 | 10.18 | 10.43 | 44,136 | +0.19(+1.86%) |
Sep 23, 2024 | 10.58 | 10.58 | 10.14 | 10.24 | 42,772 | +0.06(+0.59%) |
Sep 20, 2024 | 10.54 | 10.54 | 10.00 | 10.18 | 59,992 | -0.07(-0.68%) |
Sep 19, 2024 | 10.17 | 10.34 | 9.874 | 10.25 | 27,073 | +0.23(+2.30%) |
Sep 18, 2024 | 9.930 | 10.04 | 9.830 | 10.02 | 53,963 | +0.12(+1.21%) |
Sep 17, 2024 | 9.893 | 10.03 | 9.820 | 9.900 | 38,578 | -0.13(-1.30%) |
Sep 16, 2024 | 10.15 | 10.15 | 10.03 | 10.03 | 99,898 | +0.03(+0.30%) |
Sep 13, 2024 | 10.31 | 10.31 | 9.820 | 10.00 | 70,927 | -0.08(-0.79%) |
Sep 12, 2024 | 10.05 | 10.25 | 9.910 | 10.08 | 40,581 | +0.05(+0.55%) |
Sep 11, 2024 | 10.23 | 10.23 | 9.860 | 10.03 | 680,171 | +0.03(+0.31%) |
Sep 10, 2024 | 10.32 | 10.32 | 9.830 | 9.994 | 121,247 | -0.09(-0.90%) |
Sep 09, 2024 | 10.23 | 10.23 | 10.01 | 10.09 | 75,324 | +0.26(+2.59%) |
Sep 06, 2024 | 10.10 | 10.40 | 9.830 | 9.830 | 109,015 | -0.30(-2.96%) |
Sep 05, 2024 | 10.39 | 10.39 | 10.00 | 10.13 | 275,407 | +0.05(+0.50%) |
Sep 04, 2024 | 10.20 | 10.37 | 10.03 | 10.08 | 66,175 | +0.01(+0.10%) |
Sep 03, 2024 | 10.19 | 10.39 | 10.00 | 10.07 | 65,001 | -0.05(-0.49%) |
Aug 30, 2024 | 10.12 | 10.26 | 10.12 | 10.12 | 30,811 | +0.01(+0.13%) |
Aug 29, 2024 | 9.770 | 10.29 | 9.770 | 10.11 | 125,803 | -0.28(-2.72%) |
Aug 28, 2024 | 10.16 | 10.64 | 10.16 | 10.39 | 55,339 | -0.06(-0.57%) |
Aug 27, 2024 | 10.40 | 10.54 | 10.22 | 10.45 | 52,447 | +0.06(+0.58%) |
Aug 26, 2024 | 10.08 | 10.88 | 10.08 | 10.39 | 38,737 | -0.19(-1.76%) |
Aug 23, 2024 | 10.98 | 10.98 | 10.46 | 10.58 | 34,145 | +0.28(+2.68%) |
Aug 22, 2024 | 10.11 | 10.85 | 10.11 | 10.30 | 19,882 | -0.34(-3.20%) |
Aug 21, 2024 | 10.27 | 10.90 | 10.27 | 10.64 | 57,505 | +0.19(+1.82%) |
Aug 20, 2024 | 10.94 | 10.94 | 10.13 | 10.45 | 29,022 | +0.02(+0.19%) |
Aug 19, 2024 | 10.22 | 10.67 | 10.22 | 10.43 | 34,738 | -0.07(-0.67%) |
Aug 16, 2024 | 10.20 | 10.83 | 10.20 | 10.50 | 33,110 | +0.34(+3.35%) |
Aug 15, 2024 | 10.20 | 10.32 | 9.952 | 10.16 | 81,956 | +0.15(+1.50%) |
Aug 14, 2024 | 10.17 | 10.44 | 9.970 | 10.01 | 52,275 | -0.01(-0.15%) |
Aug 13, 2024 | 9.985 | 10.21 | 9.750 | 10.02 | 50,164 | +0.26(+2.71%) |
Aug 12, 2024 | 9.520 | 10.16 | 9.520 | 9.760 | 50,445 | -0.06(-0.61%) |
Aug 09, 2024 | 10.01 | 10.46 | 9.750 | 9.820 | 71,896 | -0.07(-0.71%) |
Aug 08, 2024 | 10.19 | 10.26 | 9.510 | 9.890 | 169,680 | -0.35(-3.42%) |
Aug 07, 2024 | 10.00 | 10.32 | 9.950 | 10.24 | 127,698 | +0.45(+4.61%) |
Aug 06, 2024 | 9.755 | 9.990 | 9.300 | 9.788 | 140,471 | -0.09(-0.93%) |
Aug 05, 2024 | 9.400 | 10.21 | 9.400 | 9.880 | 78,984 | -0.38(-3.70%) |
Aug 02, 2024 | 10.69 | 10.91 | 10.26 | 10.26 | 810,530 | -0.54(-5.04%) |