Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.210 | 7.550 | 7.180 | 7.550 | 263,482 | +0.42(+5.89%) |
Oct 17, 2024 | 7.260 | 7.330 | 7.080 | 7.130 | 190,286 | -0.13(-1.79%) |
Oct 16, 2024 | 7.450 | 7.560 | 7.180 | 7.260 | 240,321 | -0.13(-1.76%) |
Oct 15, 2024 | 7.110 | 7.565 | 7.070 | 7.390 | 381,777 | +0.26(+3.65%) |
Oct 14, 2024 | 6.970 | 7.220 | 6.920 | 7.130 | 392,276 | +0.15(+2.15%) |
Oct 11, 2024 | 6.650 | 7.010 | 6.650 | 6.980 | 597,225 | +0.31(+4.65%) |
Oct 10, 2024 | 6.780 | 6.780 | 6.280 | 6.670 | 808,388 | -0.11(-1.62%) |
Oct 09, 2024 | 6.950 | 7.080 | 6.653 | 6.780 | 660,714 | -0.17(-2.52%) |
Oct 08, 2024 | 7.880 | 7.880 | 6.790 | 6.955 | 681,224 | -0.92(-11.74%) |
Oct 07, 2024 | 7.860 | 7.945 | 7.680 | 7.880 | 253,215 | -0.01(-0.13%) |
Oct 04, 2024 | 7.990 | 8.060 | 7.635 | 7.890 | 233,287 | +0.02(+0.25%) |
Oct 03, 2024 | 8.300 | 8.360 | 7.810 | 7.870 | 160,361 | -0.55(-6.53%) |
Oct 02, 2024 | 8.120 | 8.560 | 7.915 | 8.420 | 523,311 | +0.21(+2.56%) |
Oct 01, 2024 | 8.110 | 8.290 | 7.730 | 8.210 | 371,305 | +0.10(+1.23%) |
Sep 30, 2024 | 7.890 | 8.140 | 7.830 | 8.110 | 237,818 | +0.11(+1.37%) |
Sep 27, 2024 | 8.110 | 8.310 | 7.955 | 8.000 | 218,989 | +0.03(+0.38%) |
Sep 26, 2024 | 8.000 | 8.220 | 7.910 | 7.970 | 284,049 | +0.04(+0.50%) |
Sep 25, 2024 | 7.930 | 8.205 | 7.790 | 7.930 | 457,538 | -0.02(-0.25%) |
Sep 24, 2024 | 8.100 | 8.140 | 7.820 | 7.950 | 356,268 | -0.06(-0.75%) |
Sep 23, 2024 | 8.620 | 8.620 | 7.950 | 8.010 | 388,116 | -0.50(-5.88%) |
Sep 20, 2024 | 8.690 | 8.720 | 7.940 | 8.510 | 681,854 | -0.22(-2.52%) |
Sep 19, 2024 | 8.510 | 8.790 | 8.340 | 8.730 | 541,798 | +0.61(+7.51%) |
Sep 18, 2024 | 8.380 | 8.620 | 8.070 | 8.120 | 1,013,245 | -0.27(-3.22%) |
Sep 17, 2024 | 8.440 | 8.690 | 8.200 | 8.390 | 632,465 | +0.10(+1.21%) |
Sep 16, 2024 | 8.410 | 8.510 | 8.150 | 8.290 | 337,587 | -0.06(-0.72%) |
Sep 13, 2024 | 8.430 | 8.560 | 8.105 | 8.350 | 428,191 | +0.07(+0.85%) |
Sep 12, 2024 | 7.870 | 8.440 | 7.660 | 8.280 | 437,383 | +0.49(+6.29%) |
Sep 11, 2024 | 7.750 | 7.920 | 7.605 | 7.790 | 258,273 | -0.01(-0.13%) |
Sep 10, 2024 | 7.710 | 7.835 | 7.330 | 7.800 | 411,766 | +0.10(+1.30%) |
Sep 09, 2024 | 8.240 | 8.240 | 7.540 | 7.700 | 1,023,025 | -0.47(-5.75%) |
Sep 06, 2024 | 8.200 | 8.320 | 8.035 | 8.170 | 282,840 | -0.04(-0.49%) |
Sep 05, 2024 | 8.610 | 8.668 | 8.165 | 8.210 | 202,680 | -0.35(-4.09%) |
Sep 04, 2024 | 8.640 | 8.970 | 8.420 | 8.560 | 250,084 | -0.11(-1.27%) |
Sep 03, 2024 | 9.140 | 9.310 | 8.660 | 8.670 | 419,047 | -0.65(-6.97%) |
Aug 30, 2024 | 9.040 | 9.360 | 8.820 | 9.320 | 581,748 | +0.32(+3.56%) |
Aug 29, 2024 | 8.830 | 9.190 | 8.590 | 9.000 | 416,932 | +0.27(+3.09%) |
Aug 28, 2024 | 8.700 | 9.045 | 8.610 | 8.730 | 312,568 | -0.10(-1.13%) |
Aug 27, 2024 | 9.110 | 9.163 | 8.820 | 8.830 | 271,970 | -0.38(-4.13%) |
Aug 26, 2024 | 8.980 | 9.210 | 8.600 | 9.210 | 735,538 | +0.35(+3.95%) |
Aug 23, 2024 | 8.640 | 9.140 | 8.560 | 8.860 | 418,311 | +0.29(+3.38%) |
Aug 22, 2024 | 9.110 | 9.110 | 8.550 | 8.570 | 775,799 | -0.54(-5.93%) |
Aug 21, 2024 | 9.230 | 9.330 | 9.000 | 9.110 | 378,974 | -0.06(-0.65%) |
Aug 20, 2024 | 9.330 | 9.460 | 9.030 | 9.170 | 804,619 | -0.22(-2.34%) |
Aug 19, 2024 | 9.060 | 9.660 | 8.900 | 9.390 | 630,198 | +0.38(+4.22%) |
Aug 16, 2024 | 8.920 | 9.050 | 8.630 | 9.010 | 555,278 | +0.03(+0.33%) |
Aug 15, 2024 | 8.500 | 9.000 | 8.260 | 8.980 | 597,566 | +0.78(+9.51%) |
Aug 14, 2024 | 8.170 | 8.400 | 7.900 | 8.200 | 1,414,747 | +0.00(+0.00%) |
Aug 13, 2024 | 7.870 | 8.360 | 7.690 | 8.200 | 1,148,999 | +0.37(+4.73%) |
Aug 12, 2024 | 8.220 | 8.330 | 7.760 | 7.830 | 780,430 | -0.40(-4.86%) |
Aug 09, 2024 | 8.440 | 8.560 | 8.090 | 8.230 | 902,042 | +0.07(+0.86%) |
Aug 08, 2024 | 7.890 | 8.240 | 7.360 | 8.160 | 1,515,948 | +0.39(+5.02%) |
Aug 07, 2024 | 6.600 | 8.900 | 6.420 | 7.770 | 2,531,161 | -0.02(-0.26%) |
Aug 06, 2024 | 7.560 | 8.207 | 7.310 | 7.790 | 673,259 | +0.31(+4.14%) |
Aug 05, 2024 | 7.150 | 7.530 | 6.970 | 7.480 | 797,604 | -0.64(-7.88%) |
Aug 02, 2024 | 8.320 | 8.320 | 7.795 | 8.120 | 582,405 | -0.58(-6.67%) |