Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 7.230 | 7.265 | 6.974 | 6.980 | 365,955 | -0.21(-2.92%) |
Oct 24, 2024 | 7.240 | 7.270 | 7.120 | 7.190 | 364,389 | +0.00(+0.00%) |
Oct 23, 2024 | 7.220 | 7.260 | 7.080 | 7.190 | 469,553 | -0.08(-1.10%) |
Oct 22, 2024 | 7.120 | 7.370 | 7.120 | 7.270 | 496,945 | +0.11(+1.54%) |
Oct 21, 2024 | 7.030 | 7.365 | 6.980 | 7.160 | 664,619 | +0.19(+2.73%) |
Oct 18, 2024 | 7.150 | 7.200 | 6.960 | 6.970 | 268,356 | -0.13(-1.83%) |
Oct 17, 2024 | 7.070 | 7.110 | 6.965 | 7.100 | 283,609 | +0.03(+0.42%) |
Oct 16, 2024 | 6.950 | 7.145 | 6.830 | 7.070 | 598,477 | +0.24(+3.51%) |
Oct 15, 2024 | 7.100 | 7.100 | 6.820 | 6.830 | 463,968 | -0.23(-3.26%) |
Oct 14, 2024 | 7.190 | 7.235 | 7.015 | 7.060 | 290,148 | -0.18(-2.49%) |
Oct 11, 2024 | 7.000 | 7.250 | 7.000 | 7.240 | 325,271 | +0.24(+3.43%) |
Oct 10, 2024 | 7.010 | 7.010 | 6.895 | 7.000 | 370,958 | -0.12(-1.69%) |
Oct 09, 2024 | 6.890 | 7.140 | 6.881 | 7.120 | 643,483 | +0.23(+3.34%) |
Oct 08, 2024 | 7.100 | 7.110 | 6.800 | 6.890 | 565,246 | -0.25(-3.50%) |
Oct 07, 2024 | 7.230 | 7.305 | 7.050 | 7.140 | 608,854 | -0.16(-2.19%) |
Oct 04, 2024 | 7.460 | 7.470 | 7.240 | 7.300 | 354,646 | +0.01(+0.14%) |
Oct 03, 2024 | 7.670 | 7.710 | 7.195 | 7.290 | 550,290 | -0.47(-6.06%) |
Oct 02, 2024 | 7.910 | 8.020 | 7.700 | 7.760 | 385,094 | -0.15(-1.90%) |
Oct 01, 2024 | 8.090 | 8.095 | 7.900 | 7.910 | 304,935 | -0.22(-2.71%) |
Sep 30, 2024 | 8.230 | 8.300 | 8.035 | 8.130 | 425,154 | -0.14(-1.69%) |
Sep 27, 2024 | 8.050 | 8.410 | 8.036 | 8.270 | 518,462 | +0.30(+3.76%) |
Sep 26, 2024 | 7.880 | 8.120 | 7.880 | 7.970 | 480,772 | +0.23(+2.97%) |
Sep 25, 2024 | 7.920 | 8.110 | 7.730 | 7.740 | 721,971 | -0.18(-2.27%) |
Sep 24, 2024 | 8.060 | 8.155 | 7.895 | 7.920 | 348,153 | -0.06(-0.75%) |
Sep 23, 2024 | 8.140 | 8.230 | 7.980 | 7.980 | 470,484 | -0.14(-1.72%) |
Sep 20, 2024 | 8.290 | 8.385 | 8.105 | 8.120 | 2,020,345 | -0.29(-3.45%) |
Sep 19, 2024 | 8.620 | 8.620 | 8.320 | 8.410 | 546,227 | +0.05(+0.60%) |
Sep 18, 2024 | 8.370 | 8.786 | 8.300 | 8.360 | 596,366 | -0.01(-0.12%) |
Sep 17, 2024 | 8.370 | 8.590 | 8.090 | 8.370 | 1,043,835 | +0.08(+0.97%) |
Sep 16, 2024 | 8.410 | 8.430 | 8.200 | 8.290 | 355,325 | -0.04(-0.48%) |
Sep 13, 2024 | 8.200 | 8.360 | 8.130 | 8.330 | 360,429 | +0.28(+3.48%) |
Sep 12, 2024 | 8.060 | 8.161 | 7.920 | 8.050 | 533,474 | +0.05(+0.63%) |
Sep 11, 2024 | 7.870 | 8.000 | 7.665 | 8.000 | 605,708 | +0.05(+0.63%) |
Sep 10, 2024 | 7.780 | 8.090 | 7.700 | 7.950 | 589,693 | +0.19(+2.45%) |
Sep 09, 2024 | 7.780 | 7.840 | 7.610 | 7.760 | 562,753 | -0.02(-0.26%) |
Sep 06, 2024 | 8.050 | 8.220 | 7.750 | 7.780 | 630,320 | -0.28(-3.47%) |
Sep 05, 2024 | 8.170 | 8.285 | 8.020 | 8.060 | 290,299 | -0.14(-1.71%) |
Sep 04, 2024 | 8.050 | 8.270 | 8.020 | 8.200 | 323,811 | +0.14(+1.74%) |
Sep 03, 2024 | 8.170 | 8.325 | 8.060 | 8.060 | 370,095 | -0.27(-3.24%) |
Aug 30, 2024 | 8.340 | 8.420 | 8.162 | 8.330 | 317,728 | -0.02(-0.24%) |
Aug 29, 2024 | 8.410 | 8.490 | 8.260 | 8.350 | 348,789 | +0.04(+0.48%) |
Aug 28, 2024 | 8.300 | 8.450 | 8.205 | 8.310 | 352,652 | -0.10(-1.19%) |
Aug 27, 2024 | 8.400 | 8.455 | 8.305 | 8.410 | 388,390 | -0.02(-0.24%) |
Aug 26, 2024 | 8.470 | 8.575 | 8.370 | 8.430 | 531,699 | +0.07(+0.84%) |
Aug 23, 2024 | 7.970 | 8.405 | 7.945 | 8.360 | 485,910 | +0.52(+6.63%) |
Aug 22, 2024 | 7.840 | 7.915 | 7.790 | 7.840 | 379,358 | -0.01(-0.13%) |
Aug 21, 2024 | 7.640 | 7.885 | 7.640 | 7.850 | 317,376 | +0.24(+3.15%) |
Aug 20, 2024 | 7.870 | 7.890 | 7.610 | 7.610 | 307,632 | -0.27(-3.43%) |
Aug 19, 2024 | 7.700 | 7.950 | 7.690 | 7.880 | 443,975 | +0.15(+1.94%) |
Aug 16, 2024 | 7.600 | 7.860 | 7.600 | 7.730 | 408,956 | +0.10(+1.31%) |
Aug 15, 2024 | 7.490 | 7.705 | 7.370 | 7.630 | 634,168 | +0.38(+5.24%) |
Aug 14, 2024 | 7.500 | 7.510 | 7.235 | 7.250 | 630,039 | -0.20(-2.68%) |
Aug 13, 2024 | 7.460 | 7.540 | 7.350 | 7.450 | 601,250 | +0.07(+0.95%) |
Aug 12, 2024 | 7.530 | 7.570 | 7.345 | 7.380 | 693,705 | -0.11(-1.47%) |
Aug 09, 2024 | 7.600 | 7.635 | 7.420 | 7.490 | 541,418 | -0.14(-1.83%) |
Aug 08, 2024 | 7.670 | 7.735 | 7.545 | 7.630 | 625,498 | +0.03(+0.39%) |
Aug 07, 2024 | 8.030 | 8.180 | 7.550 | 7.600 | 630,547 | -0.32(-4.04%) |
Aug 06, 2024 | 7.680 | 8.040 | 7.570 | 7.920 | 791,972 | +0.24(+3.13%) |
Aug 05, 2024 | 7.650 | 7.780 | 7.480 | 7.680 | 773,317 | -0.37(-4.60%) |
Aug 02, 2024 | 8.210 | 8.210 | 7.840 | 8.050 | 662,569 | -0.42(-4.96%) |