Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 5.150 | 5.370 | 4.840 | 5.330 | 905,434 | +0.08(+1.52%) |
Oct 09, 2024 | 5.220 | 5.330 | 5.090 | 5.250 | 478,492 | -0.01(-0.19%) |
Oct 08, 2024 | 5.650 | 5.700 | 5.230 | 5.260 | 340,211 | -0.38(-6.74%) |
Oct 07, 2024 | 5.810 | 5.840 | 5.510 | 5.640 | 402,625 | -0.24(-4.08%) |
Oct 04, 2024 | 5.740 | 5.958 | 5.630 | 5.880 | 496,191 | +0.22(+3.89%) |
Oct 03, 2024 | 5.900 | 5.960 | 5.630 | 5.660 | 395,256 | -0.29(-4.87%) |
Oct 02, 2024 | 6.270 | 6.355 | 5.800 | 5.950 | 340,459 | -0.40(-6.30%) |
Oct 01, 2024 | 6.610 | 6.645 | 6.275 | 6.350 | 339,893 | -0.33(-4.94%) |
Sep 30, 2024 | 6.530 | 6.770 | 6.510 | 6.680 | 159,941 | +0.14(+2.14%) |
Sep 27, 2024 | 6.560 | 6.790 | 6.467 | 6.540 | 214,579 | +0.10(+1.55%) |
Sep 26, 2024 | 6.440 | 6.530 | 6.440 | 6.440 | 288,036 | +0.12(+1.90%) |
Sep 25, 2024 | 6.680 | 6.685 | 6.210 | 6.320 | 271,698 | -0.34(-5.11%) |
Sep 24, 2024 | 6.540 | 6.725 | 6.540 | 6.660 | 273,914 | +0.09(+1.37%) |
Sep 23, 2024 | 6.870 | 7.210 | 6.570 | 6.570 | 323,441 | -0.30(-4.37%) |
Sep 20, 2024 | 6.890 | 7.080 | 6.705 | 6.870 | 632,975 | -0.01(-0.15%) |
Sep 19, 2024 | 7.170 | 7.237 | 6.760 | 6.880 | 342,868 | -0.08(-1.15%) |
Sep 18, 2024 | 6.950 | 7.300 | 6.845 | 6.960 | 396,191 | +0.02(+0.29%) |
Sep 17, 2024 | 7.100 | 7.360 | 6.930 | 6.940 | 450,023 | -0.12(-1.70%) |
Sep 16, 2024 | 7.450 | 7.513 | 7.000 | 7.060 | 364,093 | -0.33(-4.47%) |
Sep 13, 2024 | 7.440 | 7.610 | 7.320 | 7.390 | 230,565 | +0.05(+0.68%) |
Sep 12, 2024 | 7.480 | 7.515 | 7.200 | 7.340 | 307,294 | -0.12(-1.61%) |
Sep 11, 2024 | 7.610 | 7.670 | 7.370 | 7.460 | 821,673 | -0.26(-3.37%) |
Sep 10, 2024 | 7.480 | 7.810 | 7.270 | 7.720 | 452,130 | +0.23(+3.07%) |
Sep 09, 2024 | 7.420 | 7.730 | 7.355 | 7.490 | 485,772 | +0.19(+2.60%) |
Sep 06, 2024 | 7.210 | 7.390 | 7.050 | 7.300 | 290,416 | +0.12(+1.67%) |
Sep 05, 2024 | 8.150 | 8.195 | 7.150 | 7.180 | 359,399 | -1.00(-12.22%) |
Sep 04, 2024 | 8.170 | 8.580 | 7.970 | 8.180 | 455,781 | -0.02(-0.24%) |
Sep 03, 2024 | 8.280 | 8.560 | 8.075 | 8.200 | 507,869 | -0.12(-1.44%) |
Aug 30, 2024 | 8.260 | 8.510 | 8.160 | 8.320 | 284,810 | +0.05(+0.60%) |
Aug 29, 2024 | 8.270 | 8.520 | 8.130 | 8.270 | 286,907 | +0.10(+1.22%) |
Aug 28, 2024 | 8.250 | 8.470 | 8.130 | 8.170 | 309,555 | -0.08(-0.97%) |
Aug 27, 2024 | 8.340 | 8.440 | 8.200 | 8.250 | 205,190 | -0.12(-1.43%) |
Aug 26, 2024 | 8.710 | 8.736 | 8.370 | 8.370 | 310,291 | -0.19(-2.22%) |
Aug 23, 2024 | 7.890 | 8.605 | 7.860 | 8.560 | 410,145 | +0.77(+9.88%) |
Aug 22, 2024 | 8.090 | 8.230 | 7.750 | 7.790 | 332,090 | -0.26(-3.23%) |
Aug 21, 2024 | 8.140 | 8.140 | 7.900 | 8.050 | 386,526 | +0.02(+0.25%) |
Aug 20, 2024 | 8.160 | 8.250 | 7.880 | 8.030 | 311,945 | -0.17(-2.07%) |
Aug 19, 2024 | 7.770 | 8.240 | 7.660 | 8.200 | 555,665 | +0.36(+4.59%) |
Aug 16, 2024 | 7.560 | 8.105 | 7.515 | 7.840 | 623,945 | +0.30(+3.98%) |
Aug 15, 2024 | 7.230 | 7.790 | 7.180 | 7.540 | 363,452 | +0.53(+7.56%) |
Aug 14, 2024 | 7.480 | 7.480 | 6.860 | 7.010 | 471,904 | -0.41(-5.53%) |
Aug 13, 2024 | 7.220 | 7.540 | 7.090 | 7.420 | 705,471 | +0.23(+3.20%) |
Aug 12, 2024 | 6.610 | 7.548 | 6.580 | 7.190 | 1,126,353 | +0.55(+8.28%) |
Aug 09, 2024 | 7.910 | 8.150 | 6.110 | 6.640 | 2,044,191 | -1.67(-20.10%) |
Aug 08, 2024 | 8.000 | 8.420 | 7.900 | 8.310 | 1,236,446 | +0.41(+5.19%) |
Aug 07, 2024 | 7.780 | 8.050 | 7.530 | 7.900 | 1,002,382 | +0.28(+3.67%) |
Aug 06, 2024 | 7.170 | 7.730 | 7.090 | 7.620 | 694,041 | +0.47(+6.57%) |
Aug 05, 2024 | 7.390 | 7.450 | 7.010 | 7.150 | 749,241 | -0.68(-8.68%) |
Aug 02, 2024 | 7.460 | 8.060 | 7.415 | 7.830 | 1,129,983 | -0.08(-1.01%) |