Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.680 | 8.925 | 8.600 | 8.920 | 659,122 | +0.27(+3.12%) |
Oct 17, 2024 | 8.700 | 8.700 | 8.475 | 8.650 | 671,984 | -0.08(-0.92%) |
Oct 16, 2024 | 8.780 | 8.855 | 8.710 | 8.730 | 798,996 | -0.01(-0.11%) |
Oct 15, 2024 | 8.500 | 8.745 | 8.450 | 8.740 | 686,154 | +0.26(+3.07%) |
Oct 14, 2024 | 8.360 | 8.530 | 8.290 | 8.480 | 581,491 | +0.09(+1.07%) |
Oct 11, 2024 | 8.260 | 8.530 | 8.260 | 8.390 | 677,311 | +0.14(+1.70%) |
Oct 10, 2024 | 8.760 | 8.760 | 8.150 | 8.250 | 960,665 | -0.48(-5.50%) |
Oct 09, 2024 | 8.720 | 8.990 | 8.625 | 8.730 | 1,050,706 | +0.02(+0.23%) |
Oct 08, 2024 | 8.730 | 8.900 | 8.650 | 8.710 | 1,228,791 | -0.14(-1.58%) |
Oct 07, 2024 | 8.710 | 8.870 | 8.550 | 8.850 | 1,220,062 | +0.13(+1.49%) |
Oct 04, 2024 | 8.630 | 8.885 | 8.595 | 8.720 | 934,520 | +0.17(+1.99%) |
Oct 03, 2024 | 8.810 | 8.950 | 8.380 | 8.550 | 1,094,615 | -0.37(-4.15%) |
Oct 02, 2024 | 8.900 | 9.140 | 8.701 | 8.920 | 1,502,804 | -0.03(-0.34%) |
Oct 01, 2024 | 8.690 | 9.160 | 8.560 | 8.950 | 2,233,894 | +0.32(+3.71%) |
Sep 30, 2024 | 8.560 | 8.730 | 8.360 | 8.630 | 2,044,989 | +0.06(+0.70%) |
Sep 27, 2024 | 8.380 | 8.740 | 8.360 | 8.570 | 1,118,560 | +0.31(+3.75%) |
Sep 26, 2024 | 7.750 | 8.270 | 7.710 | 8.260 | 1,067,427 | +0.60(+7.83%) |
Sep 25, 2024 | 7.660 | 7.740 | 7.530 | 7.660 | 1,059,517 | +0.00(+0.00%) |
Sep 24, 2024 | 7.570 | 7.745 | 7.565 | 7.660 | 685,436 | +0.09(+1.19%) |
Sep 23, 2024 | 7.740 | 7.740 | 7.560 | 7.570 | 625,585 | -0.17(-2.20%) |
Sep 20, 2024 | 7.820 | 7.880 | 7.580 | 7.740 | 2,426,009 | -0.13(-1.65%) |
Sep 19, 2024 | 8.080 | 8.105 | 7.840 | 7.870 | 936,728 | -0.16(-1.99%) |
Sep 18, 2024 | 8.010 | 8.260 | 7.880 | 8.030 | 752,595 | -0.03(-0.37%) |
Sep 17, 2024 | 8.030 | 8.240 | 7.960 | 8.060 | 832,789 | +0.08(+1.00%) |
Sep 16, 2024 | 8.390 | 8.450 | 7.970 | 7.980 | 743,755 | -0.35(-4.20%) |
Sep 13, 2024 | 8.190 | 8.350 | 8.110 | 8.330 | 734,631 | +0.20(+2.46%) |
Sep 12, 2024 | 7.920 | 8.190 | 7.840 | 8.130 | 1,098,714 | +0.24(+3.04%) |
Sep 11, 2024 | 7.700 | 7.940 | 7.570 | 7.890 | 1,288,458 | +0.08(+1.02%) |
Sep 10, 2024 | 8.290 | 8.319 | 7.770 | 7.810 | 926,857 | -0.52(-6.24%) |
Sep 09, 2024 | 8.400 | 8.455 | 8.170 | 8.330 | 1,284,341 | -0.14(-1.65%) |
Sep 06, 2024 | 8.600 | 8.600 | 8.360 | 8.470 | 760,311 | -0.12(-1.40%) |
Sep 05, 2024 | 8.870 | 9.050 | 8.480 | 8.590 | 1,257,930 | +0.09(+1.06%) |
Sep 04, 2024 | 8.320 | 8.605 | 8.310 | 8.500 | 1,248,469 | +0.18(+2.10%) |
Sep 03, 2024 | 8.000 | 8.445 | 7.930 | 8.325 | 1,731,191 | +0.32(+4.06%) |
Aug 30, 2024 | 8.030 | 8.150 | 7.840 | 8.000 | 1,264,373 | +0.02(+0.25%) |
Aug 29, 2024 | 8.320 | 8.320 | 7.750 | 7.980 | 2,259,677 | -0.28(-3.39%) |
Aug 28, 2024 | 8.330 | 9.148 | 8.195 | 8.260 | 4,142,152 | +0.16(+1.98%) |
Aug 27, 2024 | 7.310 | 9.320 | 7.250 | 8.100 | 11,602,459 | +1.27(+18.59%) |
Aug 26, 2024 | 6.480 | 6.840 | 6.440 | 6.830 | 2,152,615 | +0.36(+5.56%) |
Aug 23, 2024 | 6.180 | 6.480 | 6.170 | 6.470 | 1,326,600 | +0.33(+5.37%) |
Aug 22, 2024 | 6.380 | 6.460 | 6.075 | 6.140 | 1,036,134 | -0.24(-3.76%) |
Aug 21, 2024 | 6.320 | 6.460 | 6.255 | 6.380 | 1,374,260 | +0.15(+2.41%) |
Aug 20, 2024 | 6.570 | 6.595 | 6.205 | 6.230 | 1,070,733 | -0.36(-5.46%) |
Aug 19, 2024 | 6.740 | 6.760 | 6.540 | 6.590 | 725,774 | -0.13(-1.93%) |
Aug 16, 2024 | 6.830 | 6.890 | 6.700 | 6.720 | 502,844 | -0.14(-2.04%) |
Aug 15, 2024 | 6.840 | 6.935 | 6.810 | 6.860 | 816,170 | +0.11(+1.63%) |
Aug 14, 2024 | 6.780 | 6.840 | 6.655 | 6.750 | 909,432 | +0.03(+0.37%) |
Aug 13, 2024 | 6.350 | 6.775 | 6.350 | 6.725 | 924,866 | +0.36(+5.74%) |
Aug 12, 2024 | 7.100 | 7.110 | 6.350 | 6.360 | 1,091,218 | -0.72(-10.17%) |
Aug 09, 2024 | 7.360 | 7.370 | 6.970 | 7.080 | 824,152 | -0.30(-4.07%) |
Aug 08, 2024 | 7.300 | 7.455 | 7.280 | 7.380 | 676,498 | +0.09(+1.23%) |
Aug 07, 2024 | 7.500 | 7.595 | 7.280 | 7.290 | 807,391 | -0.17(-2.28%) |
Aug 06, 2024 | 7.420 | 7.575 | 7.350 | 7.460 | 655,474 | +0.04(+0.54%) |
Aug 05, 2024 | 7.410 | 7.560 | 7.280 | 7.420 | 891,689 | -0.32(-4.13%) |
Aug 02, 2024 | 7.480 | 7.830 | 7.450 | 7.740 | 646,923 | +0.10(+1.31%) |