Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 7.990 | 0 | +0.04(+0.50%) | |||
Oct 10, 2024 | 7.810 | 7.980 | 7.800 | 7.950 | 890,841 | +0.16(+2.05%) |
Oct 09, 2024 | 7.760 | 7.830 | 7.710 | 7.790 | 316,294 | -0.01(-0.13%) |
Oct 08, 2024 | 7.800 | 7.840 | 7.620 | 7.800 | 596,571 | -0.10(-1.27%) |
Oct 07, 2024 | 7.880 | 8.040 | 7.860 | 7.900 | 771,908 | +0.05(+0.64%) |
Oct 04, 2024 | 7.790 | 7.870 | 7.740 | 7.850 | 467,358 | +0.06(+0.77%) |
Oct 03, 2024 | 7.630 | 7.880 | 7.630 | 7.790 | 895,993 | +0.16(+2.10%) |
Oct 02, 2024 | 7.590 | 7.650 | 7.410 | 7.630 | 610,618 | +0.11(+1.46%) |
Oct 01, 2024 | 7.410 | 7.640 | 7.400 | 7.520 | 683,829 | +0.04(+0.53%) |
Sep 30, 2024 | 7.420 | 7.590 | 7.290 | 7.480 | 657,860 | +0.02(+0.27%) |
Sep 27, 2024 | 7.250 | 7.500 | 7.220 | 7.460 | 658,368 | +0.23(+3.18%) |
Sep 26, 2024 | 7.600 | 7.680 | 7.080 | 7.230 | 1,004,596 | -0.47(-6.10%) |
Sep 25, 2024 | 7.800 | 7.830 | 7.620 | 7.700 | 498,534 | -0.15(-1.91%) |
Sep 24, 2024 | 7.720 | 7.900 | 7.670 | 7.850 | 392,299 | +0.17(+2.21%) |
Sep 23, 2024 | 7.610 | 7.770 | 7.540 | 7.680 | 449,281 | +0.06(+0.79%) |
Sep 20, 2024 | 7.560 | 7.670 | 7.420 | 7.620 | 1,037,876 | +0.08(+1.06%) |
Sep 19, 2024 | 7.450 | 7.540 | 7.390 | 7.540 | 498,379 | +0.21(+2.86%) |
Sep 18, 2024 | 7.340 | 7.470 | 7.290 | 7.330 | 643,205 | +0.00(+0.00%) |
Sep 17, 2024 | 7.330 | 7.350 | 7.230 | 7.330 | 702,790 | +0.02(+0.27%) |
Sep 16, 2024 | 7.300 | 7.350 | 7.150 | 7.310 | 534,672 | +0.07(+0.97%) |
Sep 13, 2024 | 7.290 | 7.410 | 7.190 | 7.240 | 581,637 | +0.03(+0.42%) |
Sep 12, 2024 | 7.240 | 7.320 | 7.110 | 7.210 | 364,160 | +0.02(+0.28%) |
Sep 11, 2024 | 7.200 | 7.240 | 6.960 | 7.190 | 622,131 | -0.01(-0.14%) |
Sep 10, 2024 | 7.190 | 7.210 | 6.930 | 7.200 | 808,548 | +0.01(+0.14%) |
Sep 09, 2024 | 7.000 | 7.340 | 6.900 | 7.190 | 897,397 | +0.03(+0.42%) |
Sep 06, 2024 | 7.690 | 7.750 | 7.120 | 7.160 | 676,189 | -0.58(-7.49%) |
Sep 05, 2024 | 7.700 | 7.760 | 7.570 | 7.740 | 585,399 | +0.12(+1.57%) |
Sep 04, 2024 | 7.550 | 7.700 | 7.520 | 7.620 | 439,677 | +0.06(+0.79%) |
Sep 03, 2024 | 7.860 | 7.900 | 7.490 | 7.560 | 768,507 | -0.44(-5.50%) |
Aug 30, 2024 | 8.000 | 0 | -0.09(-1.11%) | |||
Aug 29, 2024 | 7.960 | 8.120 | 7.830 | 8.090 | 585,043 | +0.23(+2.93%) |
Aug 28, 2024 | 7.860 | 7.940 | 7.770 | 7.860 | 560,660 | -0.06(-0.76%) |
Aug 27, 2024 | 8.040 | 8.050 | 7.860 | 7.920 | 795,001 | -0.22(-2.70%) |
Aug 26, 2024 | 7.800 | 8.150 | 7.750 | 8.140 | 790,389 | +0.35(+4.49%) |
Aug 23, 2024 | 7.690 | 7.870 | 7.690 | 7.790 | 485,607 | +0.14(+1.83%) |
Aug 22, 2024 | 7.710 | 7.720 | 7.620 | 7.650 | 462,723 | +0.00(+0.00%) |
Aug 21, 2024 | 7.670 | 7.760 | 7.600 | 7.650 | 580,482 | -0.02(-0.26%) |
Aug 20, 2024 | 7.860 | 7.910 | 7.640 | 7.670 | 593,599 | -0.19(-2.42%) |
Aug 19, 2024 | 7.820 | 7.980 | 7.780 | 7.860 | 668,679 | +0.04(+0.51%) |
Aug 16, 2024 | 7.770 | 7.840 | 7.620 | 7.820 | 836,176 | -0.05(-0.64%) |
Aug 15, 2024 | 7.740 | 7.940 | 7.660 | 7.870 | 802,412 | +0.18(+2.34%) |
Aug 14, 2024 | 7.630 | 7.750 | 7.610 | 7.690 | 520,395 | +0.03(+0.39%) |
Aug 13, 2024 | 7.860 | 7.860 | 7.500 | 7.660 | 849,987 | -0.20(-2.54%) |
Aug 12, 2024 | 7.690 | 7.990 | 7.690 | 7.860 | 793,853 | +0.19(+2.48%) |
Aug 09, 2024 | 8.060 | 8.200 | 7.310 | 7.670 | 988,055 | +0.15(+1.99%) |
Aug 08, 2024 | 7.360 | 7.580 | 7.310 | 7.520 | 709,030 | +0.22(+3.01%) |
Aug 07, 2024 | 7.380 | 7.520 | 7.230 | 7.300 | 1,055,456 | +0.03(+0.41%) |
Aug 06, 2024 | 7.410 | 7.520 | 6.570 | 7.270 | 1,157,133 | -0.50(-6.44%) |
Aug 02, 2024 | 7.770 | 0 | -0.43(-5.24%) |