Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.01 | 10.39 | 10.01 | 10.31 | 759,424 | +0.40(+4.04%) |
Oct 17, 2024 | 9.940 | 10.00 | 9.840 | 9.910 | 586,585 | +0.05(+0.51%) |
Oct 16, 2024 | 9.980 | 10.05 | 9.850 | 9.860 | 398,147 | -0.02(-0.20%) |
Oct 15, 2024 | 9.800 | 9.880 | 9.710 | 9.880 | 531,153 | +0.09(+0.92%) |
Oct 11, 2024 | 9.790 | 0 | +0.05(+0.51%) | |||
Oct 10, 2024 | 9.450 | 9.790 | 9.430 | 9.740 | 635,498 | +0.35(+3.73%) |
Oct 09, 2024 | 9.360 | 9.400 | 9.150 | 9.390 | 492,113 | -0.01(-0.11%) |
Oct 08, 2024 | 9.400 | 9.420 | 9.300 | 9.400 | 390,254 | -0.06(-0.63%) |
Oct 07, 2024 | 9.620 | 9.790 | 9.350 | 9.460 | 558,006 | -0.22(-2.27%) |
Oct 04, 2024 | 9.800 | 9.910 | 9.670 | 9.680 | 403,250 | -0.13(-1.33%) |
Oct 03, 2024 | 9.740 | 9.870 | 9.630 | 9.810 | 760,012 | +0.04(+0.41%) |
Oct 02, 2024 | 9.770 | 9.830 | 9.630 | 9.770 | 422,081 | -0.02(-0.20%) |
Oct 01, 2024 | 9.810 | 9.880 | 9.650 | 9.790 | 544,348 | +0.08(+0.82%) |
Sep 30, 2024 | 9.920 | 9.920 | 9.560 | 9.710 | 894,687 | -0.32(-3.19%) |
Sep 27, 2024 | 10.47 | 10.47 | 10.01 | 10.03 | 766,574 | -0.46(-4.39%) |
Sep 26, 2024 | 10.20 | 10.54 | 10.20 | 10.49 | 1,463,021 | +0.39(+3.86%) |
Sep 25, 2024 | 10.06 | 10.20 | 10.02 | 10.10 | 901,264 | +0.05(+0.50%) |
Sep 24, 2024 | 9.740 | 10.18 | 9.670 | 10.05 | 964,450 | +0.39(+4.04%) |
Sep 23, 2024 | 9.460 | 9.860 | 9.450 | 9.660 | 1,841,559 | +0.02(+0.21%) |
Sep 20, 2024 | 9.490 | 9.640 | 9.370 | 9.640 | 4,452,787 | +0.26(+2.77%) |
Sep 19, 2024 | 9.420 | 9.420 | 9.290 | 9.380 | 1,036,478 | +0.14(+1.52%) |
Sep 18, 2024 | 9.430 | 9.670 | 9.200 | 9.240 | 964,225 | -0.13(-1.39%) |
Sep 17, 2024 | 9.300 | 9.420 | 9.230 | 9.370 | 974,673 | +0.02(+0.21%) |
Sep 16, 2024 | 9.280 | 9.390 | 9.190 | 9.350 | 892,297 | -0.02(-0.21%) |
Sep 13, 2024 | 9.570 | 9.620 | 9.290 | 9.370 | 886,800 | -0.12(-1.26%) |
Sep 12, 2024 | 9.150 | 9.570 | 9.150 | 9.490 | 681,702 | +0.49(+5.44%) |
Sep 11, 2024 | 8.930 | 9.030 | 8.800 | 9.000 | 534,471 | -0.01(-0.11%) |
Sep 10, 2024 | 8.760 | 9.020 | 8.730 | 9.010 | 717,823 | +0.24(+2.74%) |
Sep 09, 2024 | 8.700 | 8.840 | 8.700 | 8.770 | 464,588 | +0.09(+1.04%) |
Sep 06, 2024 | 9.050 | 9.070 | 8.570 | 8.680 | 661,231 | -0.39(-4.30%) |
Sep 05, 2024 | 9.080 | 9.210 | 9.050 | 9.070 | 740,826 | +0.14(+1.57%) |
Sep 04, 2024 | 9.010 | 9.070 | 8.890 | 8.930 | 542,627 | -0.11(-1.22%) |
Sep 03, 2024 | 9.380 | 9.440 | 8.890 | 9.040 | 2,088,023 | -0.51(-5.34%) |
Aug 30, 2024 | 9.550 | 0 | -0.11(-1.14%) | |||
Aug 29, 2024 | 9.620 | 9.710 | 9.600 | 9.660 | 1,789,177 | +0.05(+0.52%) |
Aug 28, 2024 | 9.800 | 9.850 | 9.500 | 9.610 | 403,204 | -0.27(-2.73%) |
Aug 27, 2024 | 10.00 | 10.01 | 9.810 | 9.880 | 788,387 | -0.11(-1.10%) |
Aug 26, 2024 | 9.910 | 10.02 | 9.720 | 9.990 | 376,988 | +0.10(+1.01%) |
Aug 23, 2024 | 10.03 | 10.16 | 9.880 | 9.890 | 577,027 | -0.02(-0.20%) |
Aug 22, 2024 | 10.07 | 10.09 | 9.840 | 9.910 | 600,077 | -0.25(-2.46%) |
Aug 21, 2024 | 10.03 | 10.18 | 9.990 | 10.16 | 540,389 | +0.13(+1.30%) |
Aug 20, 2024 | 10.04 | 10.15 | 9.940 | 10.03 | 1,081,856 | +0.08(+0.80%) |
Aug 19, 2024 | 9.810 | 10.03 | 9.790 | 9.950 | 1,312,911 | +0.12(+1.22%) |
Aug 16, 2024 | 9.530 | 9.840 | 9.490 | 9.830 | 760,688 | +0.40(+4.24%) |
Aug 15, 2024 | 9.510 | 9.560 | 9.300 | 9.430 | 448,409 | -0.12(-1.26%) |
Aug 14, 2024 | 9.550 | 9.720 | 9.520 | 9.550 | 1,512,339 | -0.02(-0.21%) |
Aug 13, 2024 | 9.190 | 9.600 | 9.180 | 9.570 | 1,485,483 | +0.37(+4.02%) |
Aug 12, 2024 | 8.960 | 9.330 | 8.900 | 9.200 | 704,906 | +0.30(+3.37%) |
Aug 09, 2024 | 9.070 | 9.080 | 8.830 | 8.900 | 417,387 | -0.09(-1.00%) |
Aug 08, 2024 | 8.810 | 9.050 | 8.630 | 8.990 | 947,229 | +0.34(+3.93%) |
Aug 07, 2024 | 8.850 | 8.880 | 8.580 | 8.650 | 886,960 | -0.11(-1.26%) |
Aug 06, 2024 | 8.740 | 8.950 | 8.340 | 8.760 | 2,015,130 | -0.51(-5.50%) |
Aug 02, 2024 | 9.270 | 0 | +0.19(+2.09%) |