Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 6.700 | 6.705 | 6.410 | 6.600 | 11,933 | +0.05(+0.76%) |
Oct 30, 2024 | 6.510 | 7.470 | 6.400 | 6.550 | 45,249 | +0.05(+0.77%) |
Oct 29, 2024 | 7.000 | 7.500 | 6.440 | 6.500 | 120,276 | -0.61(-8.58%) |
Oct 28, 2024 | 8.100 | 8.100 | 6.800 | 7.110 | 100,666 | -1.04(-12.76%) |
Oct 25, 2024 | 8.420 | 8.420 | 8.150 | 8.150 | 8,259 | -0.01(-0.12%) |
Oct 24, 2024 | 7.980 | 8.950 | 7.980 | 8.160 | 9,165 | +0.19(+2.40%) |
Oct 23, 2024 | 8.400 | 8.430 | 7.909 | 7.968 | 7,433 | -0.49(-5.84%) |
Oct 22, 2024 | 8.000 | 8.800 | 8.000 | 8.463 | 11,108 | -0.08(-0.88%) |
Oct 21, 2024 | 8.841 | 8.841 | 8.500 | 8.539 | 15,979 | -0.08(-0.95%) |
Oct 18, 2024 | 8.633 | 8.727 | 8.500 | 8.620 | 34,535 | -0.12(-1.37%) |
Oct 17, 2024 | 8.850 | 9.200 | 8.725 | 8.740 | 34,469 | +0.16(+1.86%) |
Oct 16, 2024 | 8.150 | 8.630 | 7.670 | 8.580 | 73,189 | +0.47(+5.85%) |
Oct 15, 2024 | 7.100 | 8.197 | 7.100 | 8.105 | 9,434 | -0.00(-0.06%) |
Oct 14, 2024 | 8.380 | 8.380 | 8.110 | 8.110 | 14,663 | +0.12(+1.50%) |
Oct 11, 2024 | 7.810 | 8.150 | 7.810 | 7.990 | 26,913 | -0.05(-0.62%) |
Oct 10, 2024 | 8.000 | 8.250 | 7.850 | 8.040 | 9,612 | +0.23(+2.94%) |
Oct 09, 2024 | 7.880 | 8.120 | 7.810 | 7.810 | 9,505 | -0.29(-3.52%) |
Oct 08, 2024 | 7.860 | 8.095 | 7.860 | 8.095 | 17,106 | +0.10(+1.19%) |
Oct 07, 2024 | 8.400 | 8.400 | 8.000 | 8.000 | 4,235 | -0.05(-0.67%) |
Oct 04, 2024 | 8.410 | 8.500 | 8.054 | 8.054 | 10,289 | -0.19(-2.25%) |
Oct 03, 2024 | 8.450 | 8.750 | 8.235 | 8.239 | 8,683 | -0.15(-1.80%) |
Oct 02, 2024 | 8.340 | 8.480 | 8.229 | 8.390 | 6,344 | +0.04(+0.48%) |
Oct 01, 2024 | 7.770 | 8.350 | 7.770 | 8.350 | 16,610 | +0.59(+7.56%) |
Sep 30, 2024 | 8.020 | 8.020 | 7.350 | 7.763 | 3,925 | -0.37(-4.60%) |
Sep 27, 2024 | 7.720 | 8.340 | 7.720 | 8.137 | 11,033 | +0.29(+3.66%) |
Sep 26, 2024 | 7.990 | 8.190 | 7.600 | 7.850 | 22,943 | +0.48(+6.51%) |
Sep 25, 2024 | 7.330 | 7.590 | 7.274 | 7.370 | 31,629 | -0.22(-2.90%) |
Sep 24, 2024 | 7.490 | 7.700 | 7.490 | 7.590 | 18,832 | +0.40(+5.56%) |
Sep 23, 2024 | 7.100 | 7.400 | 6.900 | 7.190 | 15,013 | +0.25(+3.60%) |
Sep 20, 2024 | 7.000 | 7.460 | 6.750 | 6.940 | 15,530 | +0.12(+1.68%) |
Sep 19, 2024 | 6.500 | 6.846 | 6.500 | 6.825 | 30,940 | +0.78(+12.81%) |
Sep 18, 2024 | 6.215 | 6.330 | 6.010 | 6.050 | 5,208 | -0.06(-1.01%) |
Sep 17, 2024 | 6.220 | 6.290 | 6.070 | 6.112 | 11,220 | +0.01(+0.20%) |
Sep 16, 2024 | 6.475 | 6.475 | 6.060 | 6.100 | 67,250 | -0.10(-1.61%) |
Sep 13, 2024 | 6.200 | 6.750 | 6.150 | 6.200 | 17,413 | -0.41(-6.13%) |
Sep 12, 2024 | 6.500 | 7.150 | 6.200 | 6.605 | 8,832 | +0.14(+2.09%) |
Sep 11, 2024 | 6.125 | 6.490 | 5.802 | 6.470 | 55,880 | +0.47(+7.83%) |
Sep 10, 2024 | 5.150 | 6.000 | 5.150 | 6.000 | 98,251 | +0.39(+6.95%) |
Sep 09, 2024 | 5.500 | 6.160 | 5.070 | 5.610 | 60,429 | +0.03(+0.54%) |
Sep 06, 2024 | 5.700 | 5.800 | 5.250 | 5.580 | 56,260 | -0.28(-4.75%) |
Sep 05, 2024 | 5.930 | 5.930 | 5.839 | 5.858 | 16,391 | -0.08(-1.30%) |
Sep 04, 2024 | 6.100 | 6.100 | 5.800 | 5.935 | 6,701 | -0.03(-0.50%) |
Sep 03, 2024 | 6.360 | 6.400 | 5.910 | 5.965 | 19,465 | -0.74(-10.97%) |
Aug 30, 2024 | 6.643 | 6.700 | 6.360 | 6.700 | 13,236 | +0.10(+1.52%) |
Aug 29, 2024 | 6.628 | 7.230 | 6.510 | 6.600 | 7,545 | -0.22(-3.23%) |
Aug 28, 2024 | 6.350 | 6.830 | 6.350 | 6.820 | 16,482 | -0.39(-5.41%) |
Aug 27, 2024 | 8.000 | 8.000 | 7.210 | 7.210 | 8,529 | -0.29(-3.87%) |
Aug 26, 2024 | 6.700 | 7.630 | 6.500 | 7.500 | 19,497 | +0.54(+7.76%) |
Aug 23, 2024 | 6.700 | 7.260 | 6.700 | 6.960 | 29,436 | +0.28(+4.23%) |
Aug 22, 2024 | 6.500 | 6.970 | 6.500 | 6.678 | 5,616 | -0.14(-2.09%) |
Aug 21, 2024 | 6.862 | 6.940 | 6.710 | 6.820 | 4,667 | +0.12(+1.79%) |
Aug 20, 2024 | 6.820 | 6.869 | 6.500 | 6.700 | 34,857 | +0.00(+0.00%) |
Aug 19, 2024 | 7.000 | 7.000 | 6.620 | 6.700 | 224,273 | -0.30(-4.29%) |
Aug 16, 2024 | 6.990 | 7.060 | 6.860 | 7.000 | 50,615 | +0.15(+2.19%) |
Aug 15, 2024 | 6.410 | 7.550 | 6.400 | 6.850 | 61,075 | +0.32(+4.90%) |
Aug 14, 2024 | 6.800 | 6.910 | 6.450 | 6.530 | 44,595 | -0.22(-3.26%) |
Aug 13, 2024 | 6.130 | 6.770 | 6.130 | 6.750 | 30,095 | +0.14(+2.15%) |
Aug 12, 2024 | 6.840 | 6.840 | 6.480 | 6.608 | 66,929 | -0.09(-1.37%) |
Aug 09, 2024 | 7.390 | 7.390 | 6.450 | 6.700 | 115,398 | -0.01(-0.15%) |
Aug 08, 2024 | 6.130 | 6.740 | 6.130 | 6.710 | 121,166 | +0.15(+2.29%) |
Aug 07, 2024 | 6.770 | 6.860 | 6.550 | 6.560 | 21,088 | +0.05(+0.77%) |
Aug 06, 2024 | 6.395 | 6.600 | 5.500 | 6.510 | 74,281 | +0.19(+3.09%) |
Aug 05, 2024 | 6.260 | 6.370 | 5.550 | 6.315 | 48,620 | -0.01(-0.24%) |
Aug 02, 2024 | 6.550 | 7.100 | 6.260 | 6.330 | 103,681 | -0.77(-10.85%) |