Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.010 | 8.185 | 7.710 | 8.160 | 799,347 | +0.18(+2.26%) |
Oct 17, 2024 | 7.200 | 8.360 | 7.070 | 7.980 | 1,157,833 | +0.83(+11.61%) |
Oct 16, 2024 | 6.680 | 7.180 | 6.610 | 7.150 | 891,870 | +0.54(+8.17%) |
Oct 15, 2024 | 6.790 | 6.860 | 6.590 | 6.610 | 226,372 | -0.21(-3.08%) |
Oct 14, 2024 | 6.850 | 6.850 | 6.680 | 6.820 | 227,351 | -0.08(-1.16%) |
Oct 11, 2024 | 6.810 | 7.000 | 6.810 | 6.900 | 352,523 | +0.05(+0.73%) |
Oct 10, 2024 | 6.730 | 6.850 | 6.653 | 6.850 | 247,576 | +0.04(+0.59%) |
Oct 09, 2024 | 6.850 | 7.040 | 6.790 | 6.810 | 421,125 | -0.03(-0.44%) |
Oct 08, 2024 | 6.960 | 7.020 | 6.780 | 6.840 | 267,713 | -0.16(-2.29%) |
Oct 07, 2024 | 6.960 | 7.040 | 6.870 | 7.000 | 350,676 | +0.01(+0.14%) |
Oct 04, 2024 | 7.040 | 7.040 | 6.880 | 6.990 | 206,141 | +0.05(+0.72%) |
Oct 03, 2024 | 6.580 | 7.030 | 6.580 | 6.940 | 311,306 | +0.21(+3.12%) |
Oct 02, 2024 | 6.770 | 6.910 | 6.710 | 6.730 | 253,072 | -0.02(-0.30%) |
Oct 01, 2024 | 6.940 | 6.940 | 6.700 | 6.750 | 339,787 | -0.26(-3.71%) |
Sep 30, 2024 | 7.160 | 7.200 | 6.995 | 7.010 | 231,387 | -0.21(-2.91%) |
Sep 27, 2024 | 7.210 | 7.310 | 7.110 | 7.220 | 189,885 | +0.10(+1.40%) |
Sep 26, 2024 | 7.230 | 7.300 | 7.010 | 7.120 | 262,701 | -0.01(-0.14%) |
Sep 25, 2024 | 7.160 | 7.430 | 7.080 | 7.130 | 390,032 | -0.02(-0.28%) |
Sep 24, 2024 | 6.800 | 7.290 | 6.800 | 7.150 | 377,127 | +0.35(+5.15%) |
Sep 23, 2024 | 6.960 | 7.020 | 6.780 | 6.800 | 421,524 | -0.14(-2.02%) |
Sep 20, 2024 | 6.980 | 7.035 | 6.780 | 6.940 | 981,598 | -0.13(-1.84%) |
Sep 19, 2024 | 6.880 | 7.160 | 6.760 | 7.070 | 1,458,012 | +0.35(+5.21%) |
Sep 18, 2024 | 7.030 | 7.080 | 6.710 | 6.720 | 538,296 | -0.31(-4.41%) |
Sep 17, 2024 | 7.070 | 7.160 | 6.975 | 7.030 | 471,414 | +0.02(+0.29%) |
Sep 16, 2024 | 7.190 | 7.200 | 6.960 | 7.010 | 296,423 | -0.18(-2.50%) |
Sep 13, 2024 | 7.180 | 7.290 | 7.048 | 7.190 | 264,464 | +0.11(+1.55%) |
Sep 12, 2024 | 6.990 | 7.290 | 6.860 | 7.080 | 484,295 | -0.03(-0.42%) |
Sep 11, 2024 | 7.000 | 7.320 | 6.950 | 7.110 | 389,760 | +0.16(+2.30%) |
Sep 10, 2024 | 7.430 | 7.430 | 6.570 | 6.950 | 517,966 | -0.50(-6.71%) |
Sep 09, 2024 | 7.840 | 7.905 | 7.390 | 7.450 | 670,182 | -0.39(-4.97%) |
Sep 06, 2024 | 7.940 | 7.960 | 7.760 | 7.840 | 464,005 | -0.10(-1.26%) |
Sep 05, 2024 | 7.970 | 8.000 | 7.780 | 7.940 | 768,523 | -0.04(-0.50%) |
Sep 04, 2024 | 8.000 | 8.200 | 7.920 | 7.980 | 410,260 | -0.08(-0.99%) |
Sep 03, 2024 | 8.340 | 8.390 | 8.060 | 8.060 | 209,173 | -0.41(-4.84%) |
Aug 30, 2024 | 8.250 | 8.480 | 8.240 | 8.470 | 182,358 | +0.29(+3.55%) |
Aug 29, 2024 | 7.910 | 8.320 | 7.850 | 8.180 | 185,053 | +0.38(+4.87%) |
Aug 28, 2024 | 7.900 | 7.920 | 7.650 | 7.800 | 212,587 | -0.11(-1.39%) |
Aug 27, 2024 | 8.160 | 8.160 | 7.830 | 7.910 | 192,968 | -0.30(-3.65%) |
Aug 26, 2024 | 8.430 | 8.460 | 8.140 | 8.210 | 201,759 | -0.22(-2.61%) |
Aug 23, 2024 | 8.300 | 8.650 | 8.300 | 8.430 | 263,942 | +0.17(+2.06%) |
Aug 22, 2024 | 8.500 | 8.570 | 8.240 | 8.260 | 177,665 | -0.25(-2.94%) |
Aug 21, 2024 | 8.330 | 8.520 | 8.200 | 8.510 | 185,313 | +0.27(+3.28%) |
Aug 20, 2024 | 8.350 | 8.400 | 8.095 | 8.240 | 157,978 | -0.16(-1.90%) |
Aug 19, 2024 | 8.380 | 8.449 | 8.280 | 8.400 | 235,959 | +0.06(+0.72%) |
Aug 16, 2024 | 8.370 | 8.480 | 8.270 | 8.340 | 239,715 | -0.07(-0.83%) |
Aug 15, 2024 | 8.400 | 8.610 | 8.290 | 8.410 | 291,813 | +0.20(+2.44%) |
Aug 14, 2024 | 8.770 | 8.800 | 8.190 | 8.210 | 324,902 | -0.65(-7.34%) |
Aug 13, 2024 | 9.000 | 9.320 | 8.205 | 8.860 | 416,580 | +0.53(+6.36%) |
Aug 12, 2024 | 8.730 | 8.740 | 8.130 | 8.330 | 385,070 | -0.44(-5.02%) |
Aug 09, 2024 | 8.780 | 8.780 | 8.530 | 8.770 | 154,613 | +0.01(+0.11%) |
Aug 08, 2024 | 8.640 | 8.790 | 8.470 | 8.760 | 156,218 | +0.21(+2.46%) |
Aug 07, 2024 | 8.610 | 8.840 | 8.490 | 8.550 | 209,253 | +0.09(+1.06%) |
Aug 06, 2024 | 8.520 | 8.715 | 8.340 | 8.460 | 241,525 | -0.08(-0.94%) |
Aug 05, 2024 | 8.470 | 8.790 | 8.360 | 8.540 | 406,428 | -0.36(-4.04%) |
Aug 02, 2024 | 9.020 | 9.125 | 8.740 | 8.900 | 285,055 | -0.42(-4.51%) |