Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.980 | 8.010 | 7.964 | 8.000 | 1,201,096 | +0.04(+0.50%) |
Oct 17, 2024 | 7.960 | 8.000 | 7.950 | 7.960 | 996,492 | +0.01(+0.13%) |
Oct 16, 2024 | 8.010 | 8.010 | 7.910 | 7.950 | 2,037,804 | -0.06(-0.75%) |
Oct 15, 2024 | 8.020 | 8.050 | 7.980 | 8.010 | 2,521,616 | -0.16(-1.96%) |
Oct 14, 2024 | 8.050 | 8.170 | 8.030 | 8.170 | 3,697,570 | +0.14(+1.74%) |
Oct 11, 2024 | 7.920 | 8.030 | 7.920 | 8.030 | 4,864,334 | +0.12(+1.52%) |
Oct 10, 2024 | 7.810 | 7.920 | 7.810 | 7.910 | 1,736,095 | +0.03(+0.38%) |
Oct 09, 2024 | 7.770 | 7.900 | 7.760 | 7.880 | 1,993,966 | +0.12(+1.55%) |
Oct 08, 2024 | 7.740 | 7.770 | 7.740 | 7.760 | 923,140 | +0.03(+0.39%) |
Oct 07, 2024 | 7.770 | 7.770 | 7.720 | 7.730 | 1,528,332 | -0.04(-0.51%) |
Oct 04, 2024 | 7.740 | 7.780 | 7.730 | 7.770 | 1,347,744 | +0.05(+0.65%) |
Oct 03, 2024 | 7.700 | 7.740 | 7.680 | 7.720 | 895,419 | +0.04(+0.52%) |
Oct 02, 2024 | 7.690 | 7.690 | 7.650 | 7.680 | 845,458 | +0.01(+0.13%) |
Oct 01, 2024 | 7.660 | 7.695 | 7.630 | 7.670 | 1,279,646 | -0.01(-0.13%) |
Sep 30, 2024 | 7.630 | 7.700 | 7.610 | 7.680 | 1,700,317 | +0.05(+0.66%) |
Sep 27, 2024 | 7.630 | 7.670 | 7.590 | 7.630 | 1,207,836 | +0.00(+0.00%) |
Sep 26, 2024 | 7.560 | 7.650 | 7.560 | 7.630 | 1,546,655 | +0.07(+0.93%) |
Sep 25, 2024 | 7.560 | 7.570 | 7.540 | 7.560 | 685,515 | +0.00(+0.00%) |
Sep 24, 2024 | 7.570 | 7.580 | 7.554 | 7.560 | 846,569 | +0.00(+0.00%) |
Sep 23, 2024 | 7.520 | 7.570 | 7.520 | 7.560 | 1,041,988 | +0.04(+0.53%) |
Sep 20, 2024 | 7.520 | 7.530 | 7.500 | 7.520 | 779,587 | +0.00(+0.00%) |
Sep 19, 2024 | 7.510 | 7.530 | 7.500 | 7.520 | 1,367,395 | +0.04(+0.53%) |
Sep 18, 2024 | 7.540 | 7.540 | 7.480 | 7.480 | 1,092,714 | -0.02(-0.27%) |
Sep 17, 2024 | 7.510 | 7.540 | 7.500 | 7.500 | 1,083,134 | -0.03(-0.40%) |
Sep 16, 2024 | 7.500 | 7.530 | 7.470 | 7.530 | 1,494,078 | +0.04(+0.52%) |
Sep 13, 2024 | 7.511 | 7.540 | 7.491 | 7.491 | 4,671,979 | -0.02(-0.26%) |
Sep 12, 2024 | 7.511 | 7.511 | 7.461 | 7.511 | 1,728,617 | +0.05(+0.66%) |
Sep 11, 2024 | 7.422 | 7.461 | 7.363 | 7.461 | 1,586,500 | +0.05(+0.66%) |
Sep 10, 2024 | 7.432 | 7.432 | 7.402 | 7.412 | 1,144,790 | +0.00(+0.00%) |
Sep 09, 2024 | 7.392 | 7.442 | 7.373 | 7.412 | 1,206,540 | +0.06(+0.80%) |
Sep 06, 2024 | 7.442 | 7.471 | 7.323 | 7.353 | 2,063,244 | -0.08(-1.06%) |
Sep 05, 2024 | 7.432 | 7.481 | 7.412 | 7.432 | 1,232,226 | -0.02(-0.26%) |
Sep 04, 2024 | 7.432 | 7.452 | 7.422 | 7.452 | 1,082,576 | +0.04(+0.53%) |
Sep 03, 2024 | 7.452 | 7.471 | 7.402 | 7.412 | 1,454,842 | -0.07(-0.92%) |
Aug 30, 2024 | 7.452 | 7.501 | 7.422 | 7.481 | 1,345,205 | +0.05(+0.66%) |
Aug 29, 2024 | 7.442 | 7.457 | 7.412 | 7.432 | 713,047 | +0.05(+0.67%) |
Aug 28, 2024 | 7.432 | 7.481 | 7.373 | 7.383 | 1,038,704 | -0.06(-0.79%) |
Aug 27, 2024 | 7.422 | 7.442 | 7.422 | 7.442 | 418,888 | +0.01(+0.13%) |
Aug 26, 2024 | 7.402 | 7.442 | 7.402 | 7.432 | 755,955 | +0.01(+0.13%) |
Aug 23, 2024 | 7.432 | 7.506 | 7.412 | 7.422 | 1,316,304 | +0.02(+0.27%) |
Aug 22, 2024 | 7.501 | 7.501 | 7.392 | 7.402 | 982,182 | -0.07(-0.92%) |
Aug 21, 2024 | 7.481 | 7.491 | 7.461 | 7.471 | 1,152,994 | +0.02(+0.26%) |
Aug 20, 2024 | 7.461 | 7.481 | 7.422 | 7.452 | 891,734 | -0.01(-0.13%) |
Aug 19, 2024 | 7.383 | 7.471 | 7.363 | 7.461 | 1,057,760 | +0.07(+0.93%) |
Aug 16, 2024 | 7.392 | 7.420 | 7.323 | 7.392 | 1,489,635 | -0.01(-0.13%) |
Aug 15, 2024 | 7.412 | 7.471 | 7.392 | 7.402 | 1,852,498 | -0.00(-0.01%) |
Aug 14, 2024 | 7.345 | 7.413 | 7.345 | 7.403 | 3,827,562 | +0.07(+0.93%) |
Aug 13, 2024 | 7.316 | 7.345 | 7.287 | 7.335 | 1,660,180 | +0.07(+0.94%) |
Aug 12, 2024 | 7.248 | 7.316 | 7.170 | 7.267 | 1,533,876 | +0.05(+0.67%) |
Aug 09, 2024 | 7.170 | 7.258 | 7.170 | 7.219 | 1,270,502 | +0.05(+0.68%) |
Aug 08, 2024 | 7.190 | 7.224 | 7.141 | 7.170 | 1,252,037 | +0.05(+0.68%) |
Aug 07, 2024 | 7.160 | 7.258 | 7.097 | 7.122 | 1,637,133 | +0.04(+0.55%) |
Aug 06, 2024 | 7.063 | 7.128 | 6.995 | 7.083 | 2,021,656 | +0.22(+3.26%) |
Aug 05, 2024 | 6.548 | 6.956 | 6.315 | 6.859 | 5,165,739 | -0.42(-5.74%) |
Aug 02, 2024 | 7.384 | 7.384 | 7.180 | 7.277 | 2,510,299 | -0.13(-1.71%) |