Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.590 | 8.615 | 8.460 | 8.470 | 87,068 | -0.13(-1.51%) |
Oct 17, 2024 | 8.670 | 8.690 | 8.420 | 8.600 | 174,805 | +0.00(+0.00%) |
Oct 16, 2024 | 8.290 | 8.610 | 8.280 | 8.600 | 102,261 | +0.35(+4.24%) |
Oct 15, 2024 | 8.200 | 8.370 | 8.180 | 8.250 | 89,399 | +0.06(+0.73%) |
Oct 14, 2024 | 8.160 | 8.230 | 8.060 | 8.190 | 82,576 | +0.01(+0.12%) |
Oct 11, 2024 | 8.180 | 8.260 | 8.135 | 8.180 | 65,481 | +0.00(+0.00%) |
Oct 10, 2024 | 8.100 | 8.205 | 8.000 | 8.180 | 91,035 | +0.03(+0.37%) |
Oct 09, 2024 | 8.170 | 8.195 | 8.040 | 8.150 | 189,278 | +0.00(+0.00%) |
Oct 08, 2024 | 7.980 | 8.260 | 7.960 | 8.150 | 157,938 | +0.13(+1.62%) |
Oct 07, 2024 | 8.210 | 8.210 | 7.920 | 8.020 | 108,485 | -0.17(-2.08%) |
Oct 04, 2024 | 8.150 | 8.310 | 8.096 | 8.190 | 235,650 | +0.17(+2.12%) |
Oct 03, 2024 | 8.090 | 8.090 | 7.980 | 8.020 | 82,708 | -0.13(-1.60%) |
Oct 02, 2024 | 8.250 | 8.360 | 8.050 | 8.150 | 110,934 | -0.14(-1.69%) |
Oct 01, 2024 | 8.300 | 8.377 | 8.180 | 8.290 | 160,531 | -0.05(-0.60%) |
Sep 30, 2024 | 8.410 | 8.540 | 8.230 | 8.340 | 142,275 | -0.06(-0.71%) |
Sep 27, 2024 | 8.370 | 8.440 | 8.160 | 8.400 | 409,169 | +0.13(+1.57%) |
Sep 26, 2024 | 8.080 | 8.330 | 8.066 | 8.270 | 135,372 | +0.28(+3.50%) |
Sep 25, 2024 | 8.000 | 8.045 | 7.830 | 7.990 | 163,164 | +0.01(+0.13%) |
Sep 24, 2024 | 8.280 | 8.325 | 7.960 | 7.980 | 121,561 | -0.26(-3.16%) |
Sep 23, 2024 | 8.240 | 8.320 | 8.190 | 8.240 | 93,208 | +0.02(+0.24%) |
Sep 20, 2024 | 8.350 | 8.350 | 8.050 | 8.220 | 260,380 | -0.13(-1.56%) |
Sep 19, 2024 | 8.210 | 8.460 | 8.190 | 8.350 | 173,978 | +0.34(+4.24%) |
Sep 18, 2024 | 8.070 | 8.220 | 7.990 | 8.010 | 144,335 | -0.03(-0.37%) |
Sep 17, 2024 | 7.920 | 8.070 | 7.910 | 8.040 | 144,296 | +0.21(+2.68%) |
Sep 16, 2024 | 7.840 | 7.980 | 7.770 | 7.830 | 155,917 | -0.01(-0.13%) |
Sep 13, 2024 | 7.920 | 7.995 | 7.800 | 7.840 | 196,554 | -0.06(-0.76%) |
Sep 12, 2024 | 7.660 | 7.905 | 7.660 | 7.900 | 284,849 | +0.24(+3.13%) |
Sep 11, 2024 | 7.510 | 7.690 | 7.455 | 7.660 | 190,401 | +0.11(+1.46%) |
Sep 10, 2024 | 7.620 | 7.620 | 7.470 | 7.550 | 208,316 | -0.04(-0.53%) |
Sep 09, 2024 | 7.550 | 7.718 | 7.515 | 7.590 | 150,393 | +0.04(+0.53%) |
Sep 06, 2024 | 7.700 | 7.735 | 7.530 | 7.550 | 138,421 | -0.16(-2.08%) |
Sep 05, 2024 | 7.800 | 7.910 | 7.690 | 7.710 | 115,855 | -0.18(-2.28%) |
Sep 04, 2024 | 7.720 | 7.900 | 7.710 | 7.890 | 94,613 | +0.15(+1.94%) |
Sep 03, 2024 | 7.950 | 7.950 | 7.690 | 7.740 | 105,355 | -0.24(-3.01%) |
Aug 30, 2024 | 7.980 | 8.052 | 7.800 | 7.980 | 124,650 | +0.00(+0.00%) |
Aug 29, 2024 | 7.830 | 8.010 | 7.810 | 7.980 | 100,509 | +0.16(+2.05%) |
Aug 28, 2024 | 7.750 | 7.900 | 7.735 | 7.820 | 107,670 | +0.03(+0.39%) |
Aug 27, 2024 | 7.980 | 8.005 | 7.790 | 7.790 | 88,194 | -0.21(-2.62%) |
Aug 26, 2024 | 8.120 | 8.180 | 7.930 | 8.000 | 140,660 | -0.08(-0.99%) |
Aug 23, 2024 | 7.940 | 8.275 | 7.940 | 8.080 | 155,910 | +0.20(+2.54%) |
Aug 22, 2024 | 8.040 | 8.050 | 7.860 | 7.880 | 119,650 | -0.14(-1.75%) |
Aug 21, 2024 | 7.930 | 8.065 | 7.890 | 8.020 | 88,536 | +0.10(+1.26%) |
Aug 20, 2024 | 7.950 | 8.000 | 7.875 | 7.920 | 146,029 | -0.05(-0.63%) |
Aug 19, 2024 | 7.930 | 8.150 | 7.890 | 7.970 | 137,555 | +0.09(+1.14%) |
Aug 16, 2024 | 7.880 | 7.950 | 7.835 | 7.880 | 230,849 | -0.01(-0.13%) |
Aug 15, 2024 | 7.640 | 7.930 | 7.640 | 7.890 | 187,576 | +0.42(+5.62%) |
Aug 14, 2024 | 7.690 | 7.690 | 7.340 | 7.470 | 117,814 | -0.22(-2.86%) |
Aug 13, 2024 | 7.360 | 7.720 | 7.330 | 7.690 | 177,177 | +0.42(+5.78%) |
Aug 12, 2024 | 7.210 | 7.405 | 7.085 | 7.270 | 193,107 | +0.06(+0.83%) |
Aug 09, 2024 | 6.760 | 7.390 | 6.760 | 7.210 | 477,596 | +0.37(+5.41%) |
Aug 08, 2024 | 6.850 | 6.970 | 6.690 | 6.840 | 361,445 | +0.19(+2.86%) |
Aug 07, 2024 | 6.830 | 6.880 | 6.500 | 6.650 | 372,580 | -0.12(-1.77%) |
Aug 06, 2024 | 6.590 | 6.870 | 6.460 | 6.770 | 172,787 | +0.17(+2.58%) |
Aug 05, 2024 | 6.410 | 6.610 | 6.280 | 6.600 | 461,680 | -0.15(-2.22%) |
Aug 02, 2024 | 6.920 | 7.090 | 6.740 | 6.750 | 261,060 | -0.35(-4.93%) |