Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.610 | 8.640 | 8.192 | 8.410 | 165,404 | -0.16(-1.87%) |
Oct 17, 2024 | 8.530 | 8.620 | 8.380 | 8.570 | 92,323 | +0.06(+0.71%) |
Oct 16, 2024 | 8.170 | 8.673 | 8.045 | 8.510 | 387,786 | +0.42(+5.19%) |
Oct 15, 2024 | 7.800 | 8.150 | 7.680 | 8.090 | 108,594 | +0.28(+3.59%) |
Oct 14, 2024 | 7.840 | 8.100 | 7.630 | 7.810 | 173,423 | -0.10(-1.26%) |
Oct 11, 2024 | 7.900 | 8.020 | 7.810 | 7.910 | 86,559 | -0.07(-0.88%) |
Oct 10, 2024 | 7.860 | 8.050 | 7.700 | 7.980 | 103,273 | +0.08(+1.01%) |
Oct 09, 2024 | 7.725 | 7.980 | 7.560 | 7.900 | 90,367 | +0.20(+2.60%) |
Oct 08, 2024 | 7.660 | 7.840 | 7.550 | 7.700 | 83,076 | +0.07(+0.92%) |
Oct 07, 2024 | 7.910 | 8.000 | 7.560 | 7.630 | 64,560 | -0.31(-3.90%) |
Oct 04, 2024 | 7.920 | 8.030 | 7.860 | 7.940 | 40,532 | +0.08(+1.02%) |
Oct 03, 2024 | 7.770 | 7.940 | 7.680 | 7.860 | 58,753 | +0.09(+1.16%) |
Oct 02, 2024 | 7.850 | 7.850 | 7.570 | 7.770 | 85,255 | -0.02(-0.26%) |
Oct 01, 2024 | 7.450 | 7.850 | 7.330 | 7.790 | 146,145 | +0.25(+3.32%) |
Sep 30, 2024 | 7.760 | 7.760 | 7.440 | 7.540 | 95,689 | -0.20(-2.58%) |
Sep 27, 2024 | 7.920 | 7.950 | 7.710 | 7.740 | 80,813 | -0.08(-1.02%) |
Sep 26, 2024 | 8.070 | 8.150 | 7.750 | 7.820 | 127,691 | -0.21(-2.62%) |
Sep 25, 2024 | 8.220 | 8.300 | 8.000 | 8.030 | 117,963 | -0.16(-1.95%) |
Sep 24, 2024 | 8.500 | 8.559 | 8.190 | 8.190 | 134,509 | -0.29(-3.42%) |
Sep 23, 2024 | 8.510 | 8.650 | 8.360 | 8.480 | 143,752 | -0.05(-0.59%) |
Sep 20, 2024 | 8.400 | 8.570 | 8.324 | 8.530 | 175,790 | -0.03(-0.35%) |
Sep 19, 2024 | 8.180 | 8.620 | 8.090 | 8.560 | 424,789 | +0.51(+6.34%) |
Sep 18, 2024 | 8.270 | 8.275 | 7.740 | 8.050 | 389,099 | -0.14(-1.71%) |
Sep 17, 2024 | 8.360 | 8.360 | 8.095 | 8.190 | 100,391 | -0.09(-1.09%) |
Sep 16, 2024 | 8.070 | 8.420 | 8.030 | 8.280 | 253,960 | +0.26(+3.24%) |
Sep 13, 2024 | 8.160 | 8.160 | 7.880 | 8.020 | 147,669 | -0.03(-0.37%) |
Sep 12, 2024 | 8.060 | 8.075 | 7.885 | 8.050 | 241,595 | +0.00(+0.00%) |
Sep 11, 2024 | 7.750 | 8.220 | 7.675 | 8.050 | 191,965 | +0.35(+4.55%) |
Sep 10, 2024 | 7.840 | 7.869 | 7.440 | 7.700 | 95,058 | -0.15(-1.91%) |
Sep 09, 2024 | 7.700 | 7.870 | 7.600 | 7.850 | 117,689 | +0.24(+3.15%) |
Sep 06, 2024 | 7.710 | 7.840 | 7.370 | 7.610 | 229,911 | -0.14(-1.81%) |
Sep 05, 2024 | 7.500 | 7.860 | 7.410 | 7.750 | 322,116 | +0.32(+4.31%) |
Sep 04, 2024 | 6.900 | 7.570 | 6.900 | 7.430 | 214,192 | +0.49(+7.06%) |
Sep 03, 2024 | 6.970 | 7.120 | 6.760 | 6.940 | 199,989 | -0.03(-0.43%) |
Aug 30, 2024 | 6.920 | 7.460 | 6.920 | 6.970 | 413,894 | -0.02(-0.29%) |
Aug 29, 2024 | 6.730 | 7.020 | 6.600 | 6.990 | 288,921 | +0.23(+3.40%) |
Aug 28, 2024 | 6.800 | 6.845 | 6.730 | 6.760 | 83,019 | -0.08(-1.17%) |
Aug 27, 2024 | 6.870 | 6.990 | 6.805 | 6.840 | 84,619 | -0.06(-0.87%) |
Aug 26, 2024 | 7.040 | 7.157 | 6.880 | 6.900 | 80,114 | -0.16(-2.27%) |
Aug 23, 2024 | 6.930 | 7.090 | 6.910 | 7.060 | 67,423 | +0.16(+2.32%) |
Aug 22, 2024 | 7.300 | 7.325 | 6.860 | 6.900 | 150,301 | -0.45(-6.12%) |
Aug 21, 2024 | 7.580 | 7.580 | 7.290 | 7.350 | 76,620 | -0.23(-3.03%) |
Aug 20, 2024 | 7.640 | 7.740 | 7.290 | 7.580 | 239,940 | -0.08(-1.04%) |
Aug 19, 2024 | 7.190 | 7.750 | 7.170 | 7.660 | 288,686 | +0.45(+6.24%) |
Aug 16, 2024 | 7.230 | 7.330 | 7.178 | 7.210 | 219,234 | +0.01(+0.14%) |
Aug 15, 2024 | 7.260 | 7.380 | 7.180 | 7.200 | 193,713 | +0.05(+0.70%) |
Aug 14, 2024 | 6.980 | 7.370 | 6.970 | 7.150 | 190,373 | +0.08(+1.13%) |
Aug 13, 2024 | 7.140 | 7.140 | 6.837 | 7.070 | 228,793 | +0.02(+0.28%) |
Aug 12, 2024 | 7.050 | 7.220 | 6.970 | 7.050 | 100,525 | +0.00(+0.00%) |
Aug 09, 2024 | 6.790 | 7.070 | 6.740 | 7.050 | 160,489 | +0.33(+4.91%) |
Aug 08, 2024 | 6.220 | 6.830 | 6.220 | 6.720 | 196,267 | +0.45(+7.18%) |
Aug 07, 2024 | 6.210 | 6.350 | 6.110 | 6.270 | 150,645 | +0.21(+3.47%) |
Aug 06, 2024 | 5.970 | 6.130 | 5.800 | 6.060 | 149,375 | +0.20(+3.41%) |
Aug 05, 2024 | 5.700 | 5.890 | 5.520 | 5.860 | 201,209 | -0.04(-0.68%) |
Aug 02, 2024 | 6.070 | 6.090 | 5.900 | 5.900 | 166,338 | -0.28(-4.53%) |