Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.940 | 7.940 | 7.750 | 7.750 | 712,777 | -0.26(-3.25%) |
Oct 17, 2024 | 8.020 | 8.030 | 7.715 | 8.010 | 1,111,255 | -0.16(-1.96%) |
Oct 16, 2024 | 8.170 | 8.255 | 8.105 | 8.170 | 928,231 | +0.14(+1.74%) |
Oct 15, 2024 | 8.020 | 8.205 | 7.845 | 8.030 | 1,238,668 | -0.24(-2.90%) |
Oct 14, 2024 | 8.250 | 8.340 | 8.190 | 8.270 | 588,789 | -0.11(-1.31%) |
Oct 11, 2024 | 8.170 | 8.460 | 8.170 | 8.380 | 649,660 | +0.12(+1.45%) |
Oct 10, 2024 | 8.260 | 8.285 | 8.100 | 8.260 | 609,511 | +0.04(+0.49%) |
Oct 09, 2024 | 8.090 | 8.350 | 8.040 | 8.220 | 616,802 | +0.01(+0.12%) |
Oct 08, 2024 | 8.340 | 8.390 | 8.090 | 8.210 | 999,963 | -0.33(-3.86%) |
Oct 07, 2024 | 8.470 | 8.615 | 8.415 | 8.540 | 633,847 | +0.10(+1.18%) |
Oct 04, 2024 | 8.390 | 8.575 | 8.260 | 8.440 | 997,685 | +0.18(+2.18%) |
Oct 03, 2024 | 7.980 | 8.270 | 7.930 | 8.260 | 1,009,769 | +0.28(+3.51%) |
Oct 02, 2024 | 8.150 | 8.150 | 7.875 | 7.980 | 980,443 | +0.02(+0.25%) |
Oct 01, 2024 | 7.560 | 8.080 | 7.550 | 7.960 | 1,464,906 | +0.30(+3.92%) |
Sep 30, 2024 | 7.480 | 7.715 | 7.440 | 7.660 | 1,238,496 | +0.12(+1.59%) |
Sep 27, 2024 | 7.470 | 7.645 | 7.425 | 7.540 | 1,122,964 | +0.20(+2.72%) |
Sep 26, 2024 | 7.710 | 7.800 | 7.271 | 7.340 | 2,199,325 | -0.54(-6.85%) |
Sep 25, 2024 | 8.260 | 8.330 | 7.845 | 7.880 | 1,542,784 | -0.43(-5.17%) |
Sep 24, 2024 | 8.520 | 8.570 | 8.300 | 8.310 | 1,601,471 | -0.04(-0.48%) |
Sep 23, 2024 | 8.190 | 8.475 | 8.165 | 8.350 | 1,341,765 | +0.11(+1.33%) |
Sep 20, 2024 | 8.130 | 8.450 | 8.010 | 8.240 | 6,216,817 | +0.01(+0.12%) |
Sep 19, 2024 | 8.310 | 8.370 | 8.175 | 8.230 | 987,273 | +0.19(+2.36%) |
Sep 18, 2024 | 8.010 | 8.280 | 7.985 | 8.040 | 1,041,142 | +0.03(+0.37%) |
Sep 17, 2024 | 7.670 | 8.030 | 7.625 | 8.010 | 858,787 | +0.40(+5.26%) |
Sep 16, 2024 | 7.440 | 7.630 | 7.395 | 7.610 | 896,559 | +0.30(+4.10%) |
Sep 13, 2024 | 7.300 | 7.510 | 7.230 | 7.310 | 1,046,325 | +0.11(+1.53%) |
Sep 12, 2024 | 7.120 | 7.375 | 7.050 | 7.200 | 1,042,291 | +0.14(+1.98%) |
Sep 11, 2024 | 7.160 | 7.160 | 6.745 | 7.060 | 1,669,716 | -0.10(-1.40%) |
Sep 10, 2024 | 7.240 | 7.245 | 7.080 | 7.160 | 1,150,341 | -0.02(-0.28%) |
Sep 09, 2024 | 7.270 | 7.330 | 7.140 | 7.180 | 1,602,585 | -0.15(-2.05%) |
Sep 06, 2024 | 7.370 | 7.505 | 7.215 | 7.330 | 1,132,449 | -0.04(-0.54%) |
Sep 05, 2024 | 7.710 | 7.710 | 7.360 | 7.370 | 1,054,921 | -0.22(-2.90%) |
Sep 04, 2024 | 7.630 | 7.720 | 7.540 | 7.590 | 1,364,263 | +0.01(+0.13%) |
Sep 03, 2024 | 7.720 | 7.740 | 7.520 | 7.580 | 1,098,150 | -0.36(-4.53%) |
Aug 30, 2024 | 8.030 | 8.110 | 7.810 | 7.940 | 915,922 | -0.20(-2.46%) |
Aug 29, 2024 | 8.000 | 8.240 | 7.945 | 8.140 | 869,441 | +0.19(+2.39%) |
Aug 28, 2024 | 8.040 | 8.105 | 7.925 | 7.950 | 670,760 | -0.22(-2.69%) |
Aug 27, 2024 | 8.210 | 8.215 | 8.030 | 8.170 | 1,211,378 | -0.09(-1.09%) |
Aug 26, 2024 | 8.290 | 8.350 | 8.090 | 8.260 | 1,180,853 | +0.16(+1.98%) |
Aug 23, 2024 | 7.950 | 8.190 | 7.900 | 8.100 | 1,358,678 | +0.23(+2.92%) |
Aug 22, 2024 | 8.010 | 8.020 | 7.820 | 7.870 | 1,215,925 | -0.14(-1.75%) |
Aug 21, 2024 | 8.200 | 8.200 | 7.980 | 8.010 | 1,147,713 | -0.08(-0.99%) |
Aug 20, 2024 | 8.420 | 8.420 | 8.070 | 8.090 | 1,027,690 | -0.34(-4.03%) |
Aug 19, 2024 | 8.480 | 8.595 | 8.400 | 8.430 | 668,228 | -0.04(-0.47%) |
Aug 16, 2024 | 8.340 | 8.545 | 8.340 | 8.470 | 657,422 | +0.04(+0.47%) |
Aug 15, 2024 | 8.410 | 8.550 | 8.375 | 8.430 | 814,970 | +0.20(+2.43%) |
Aug 14, 2024 | 8.360 | 8.360 | 8.195 | 8.230 | 820,269 | -0.05(-0.60%) |
Aug 13, 2024 | 8.320 | 8.350 | 8.194 | 8.280 | 661,303 | -0.07(-0.84%) |
Aug 12, 2024 | 8.330 | 8.410 | 8.285 | 8.350 | 1,023,505 | +0.09(+1.09%) |
Aug 09, 2024 | 8.270 | 8.360 | 8.240 | 8.260 | 922,721 | +0.01(+0.12%) |
Aug 08, 2024 | 8.260 | 8.330 | 8.175 | 8.250 | 1,207,385 | +0.08(+0.98%) |
Aug 07, 2024 | 8.320 | 8.460 | 8.160 | 8.170 | 1,144,087 | +0.04(+0.49%) |
Aug 06, 2024 | 8.050 | 8.300 | 7.990 | 8.130 | 1,575,526 | +0.06(+0.74%) |
Aug 05, 2024 | 7.930 | 8.180 | 7.770 | 8.070 | 2,100,136 | -0.38(-4.50%) |
Aug 02, 2024 | 8.990 | 9.010 | 8.360 | 8.450 | 2,183,214 | -0.76(-8.25%) |