Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.240 | 8.420 | 8.120 | 8.150 | 2,117 | +0.01(+0.12%) |
Oct 17, 2024 | 7.740 | 8.520 | 7.545 | 8.140 | 22,154 | +0.27(+3.43%) |
Oct 16, 2024 | 7.700 | 7.870 | 7.290 | 7.870 | 31,157 | +0.30(+3.96%) |
Oct 15, 2024 | 7.450 | 7.709 | 7.450 | 7.570 | 6,094 | +0.14(+1.88%) |
Oct 14, 2024 | 7.300 | 7.740 | 7.070 | 7.430 | 14,080 | +0.20(+2.77%) |
Oct 11, 2024 | 7.539 | 7.539 | 7.180 | 7.230 | 17,896 | -0.02(-0.28%) |
Oct 10, 2024 | 7.110 | 7.394 | 7.000 | 7.250 | 14,341 | +0.00(+0.00%) |
Oct 09, 2024 | 6.900 | 7.400 | 6.900 | 7.250 | 24,901 | +0.30(+4.32%) |
Oct 08, 2024 | 6.730 | 7.060 | 6.580 | 6.950 | 26,095 | +0.31(+4.67%) |
Oct 07, 2024 | 6.270 | 7.070 | 6.270 | 6.640 | 35,279 | +0.33(+5.23%) |
Oct 04, 2024 | 7.020 | 7.500 | 5.680 | 6.310 | 161,239 | -0.74(-10.50%) |
Oct 03, 2024 | 7.700 | 7.720 | 7.001 | 7.050 | 47,381 | -0.85(-10.76%) |
Oct 02, 2024 | 8.270 | 8.330 | 7.760 | 7.900 | 27,265 | -0.31(-3.78%) |
Oct 01, 2024 | 8.410 | 8.550 | 8.200 | 8.210 | 10,802 | -0.24(-2.84%) |
Sep 30, 2024 | 8.750 | 8.760 | 8.450 | 8.450 | 33,402 | -0.29(-3.32%) |
Sep 27, 2024 | 8.700 | 8.740 | 8.500 | 8.740 | 8,973 | +0.05(+0.58%) |
Sep 26, 2024 | 8.530 | 8.750 | 8.490 | 8.690 | 5,975 | +0.18(+2.12%) |
Sep 25, 2024 | 8.600 | 8.840 | 8.503 | 8.510 | 9,032 | -0.20(-2.30%) |
Sep 24, 2024 | 8.700 | 8.780 | 8.530 | 8.710 | 2,617 | -0.04(-0.46%) |
Sep 23, 2024 | 8.480 | 8.750 | 8.390 | 8.750 | 24,836 | +0.27(+3.18%) |
Sep 20, 2024 | 8.350 | 8.480 | 8.310 | 8.480 | 7,972 | +0.21(+2.54%) |
Sep 19, 2024 | 8.350 | 8.350 | 8.250 | 8.270 | 973 | +0.06(+0.73%) |
Sep 18, 2024 | 8.180 | 8.270 | 8.120 | 8.210 | 4,479 | -0.02(-0.24%) |
Sep 17, 2024 | 8.070 | 8.290 | 8.070 | 8.230 | 3,064 | -0.08(-0.96%) |
Sep 16, 2024 | 8.420 | 8.490 | 8.200 | 8.310 | 24,728 | -0.19(-2.24%) |
Sep 13, 2024 | 8.310 | 8.625 | 8.200 | 8.500 | 11,183 | +0.12(+1.43%) |
Sep 12, 2024 | 8.010 | 8.380 | 7.825 | 8.380 | 12,569 | +0.32(+3.97%) |
Sep 11, 2024 | 7.800 | 8.310 | 7.800 | 8.060 | 26,334 | +0.05(+0.62%) |
Sep 10, 2024 | 8.110 | 8.380 | 7.880 | 8.010 | 19,828 | -0.21(-2.55%) |
Sep 09, 2024 | 8.220 | 8.220 | 8.220 | 8.220 | 851 | -0.14(-1.67%) |
Sep 06, 2024 | 8.410 | 8.410 | 8.250 | 8.360 | 14,654 | -0.06(-0.71%) |
Sep 05, 2024 | 8.410 | 8.470 | 8.360 | 8.420 | 1,979 | +0.02(+0.24%) |
Sep 03, 2024 | 8.400 | 15 | -0.31(-3.56%) | |||
Aug 30, 2024 | 8.720 | 8.750 | 8.650 | 8.710 | 5,599 | +0.01(+0.11%) |
Aug 29, 2024 | 8.790 | 8.790 | 8.700 | 8.700 | 2,020 | -0.10(-1.14%) |
Aug 28, 2024 | 8.850 | 8.850 | 8.800 | 8.800 | 7,850 | -0.19(-2.11%) |
Aug 26, 2024 | 8.990 | 247 | +0.16(+1.81%) | |||
Aug 23, 2024 | 8.650 | 8.858 | 8.650 | 8.830 | 4,182 | +0.28(+3.27%) |
Aug 22, 2024 | 8.650 | 8.750 | 8.540 | 8.550 | 5,461 | -0.35(-3.93%) |
Aug 20, 2024 | 8.900 | 132 | +0.07(+0.79%) | |||
Aug 19, 2024 | 8.830 | 8.850 | 8.830 | 8.830 | 1,616 | +0.12(+1.38%) |
Aug 16, 2024 | 8.820 | 8.900 | 8.710 | 8.710 | 6,614 | -0.09(-1.02%) |
Aug 15, 2024 | 8.600 | 8.840 | 8.560 | 8.800 | 14,927 | -0.05(-0.56%) |
Aug 14, 2024 | 8.180 | 8.850 | 8.180 | 8.850 | 16,766 | +0.67(+8.19%) |
Aug 13, 2024 | 8.026 | 8.499 | 8.026 | 8.180 | 4,587 | +0.18(+2.25%) |
Aug 12, 2024 | 9.200 | 9.200 | 7.780 | 8.000 | 48,634 | -1.25(-13.51%) |
Aug 09, 2024 | 9.310 | 9.310 | 9.175 | 9.250 | 4,624 | +0.00(+0.00%) |
Aug 08, 2024 | 9.390 | 9.400 | 9.250 | 9.250 | 4,776 | -0.10(-1.07%) |
Aug 07, 2024 | 9.470 | 9.500 | 9.310 | 9.350 | 11,644 | +0.05(+0.54%) |
Aug 06, 2024 | 9.440 | 9.440 | 9.300 | 9.300 | 7,466 | -0.19(-1.95%) |
Aug 05, 2024 | 9.650 | 9.910 | 9.380 | 9.485 | 36,599 | +0.01(+0.05%) |
Aug 02, 2024 | 9.400 | 9.690 | 9.390 | 9.480 | 21,380 | +0.08(+0.85%) |