Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.230 | 7.570 | 7.150 | 7.570 | 441,412 | +0.36(+4.99%) |
Oct 17, 2024 | 7.250 | 7.320 | 6.632 | 7.210 | 715,218 | -0.06(-0.83%) |
Oct 16, 2024 | 6.910 | 7.300 | 6.910 | 7.270 | 407,961 | +0.41(+5.98%) |
Oct 15, 2024 | 6.870 | 7.040 | 6.820 | 6.860 | 357,395 | +0.05(+0.73%) |
Oct 14, 2024 | 6.570 | 6.820 | 6.500 | 6.810 | 761,672 | +0.22(+3.34%) |
Oct 11, 2024 | 6.330 | 6.780 | 6.200 | 6.590 | 659,917 | +0.22(+3.45%) |
Oct 10, 2024 | 6.410 | 6.500 | 6.280 | 6.370 | 504,151 | -0.12(-1.85%) |
Oct 09, 2024 | 6.260 | 6.790 | 6.260 | 6.490 | 919,448 | +0.06(+0.93%) |
Oct 08, 2024 | 6.000 | 6.900 | 5.840 | 6.430 | 751,232 | -0.29(-4.32%) |
Oct 07, 2024 | 6.580 | 6.740 | 6.450 | 6.720 | 462,328 | +0.08(+1.20%) |
Oct 04, 2024 | 6.630 | 7.040 | 6.470 | 6.640 | 867,457 | -0.35(-5.01%) |
Oct 03, 2024 | 6.950 | 7.030 | 6.720 | 6.990 | 415,423 | +0.01(+0.14%) |
Oct 02, 2024 | 6.900 | 7.070 | 6.800 | 6.980 | 411,575 | +0.02(+0.29%) |
Oct 01, 2024 | 7.150 | 7.150 | 6.890 | 6.960 | 624,201 | -0.26(-3.60%) |
Sep 30, 2024 | 7.210 | 7.480 | 7.010 | 7.220 | 489,898 | -0.06(-0.76%) |
Sep 27, 2024 | 7.260 | 7.500 | 7.250 | 7.275 | 313,101 | +0.11(+1.46%) |
Sep 26, 2024 | 7.100 | 7.232 | 7.000 | 7.170 | 462,923 | +0.15(+2.14%) |
Sep 25, 2024 | 7.350 | 7.470 | 6.980 | 7.020 | 681,959 | -0.29(-3.97%) |
Sep 24, 2024 | 7.310 | 7.370 | 7.100 | 7.310 | 844,797 | +0.08(+1.11%) |
Sep 23, 2024 | 7.530 | 7.530 | 7.110 | 7.230 | 1,013,689 | -0.27(-3.60%) |
Sep 20, 2024 | 8.000 | 8.000 | 7.450 | 7.500 | 1,163,322 | -0.40(-5.06%) |
Sep 19, 2024 | 7.860 | 8.050 | 7.645 | 7.900 | 627,180 | +0.31(+4.08%) |
Sep 18, 2024 | 7.490 | 7.850 | 7.320 | 7.590 | 652,894 | +0.07(+0.93%) |
Sep 17, 2024 | 7.630 | 7.820 | 7.491 | 7.520 | 379,642 | -0.05(-0.66%) |
Sep 16, 2024 | 7.870 | 7.870 | 7.460 | 7.570 | 408,233 | -0.26(-3.32%) |
Sep 13, 2024 | 7.500 | 7.850 | 7.435 | 7.830 | 523,447 | +0.47(+6.39%) |
Sep 12, 2024 | 7.520 | 7.520 | 7.270 | 7.360 | 469,424 | -0.13(-1.74%) |
Sep 11, 2024 | 7.320 | 7.510 | 7.230 | 7.490 | 607,468 | +0.14(+1.90%) |
Sep 10, 2024 | 7.440 | 7.550 | 7.190 | 7.350 | 394,221 | -0.09(-1.21%) |
Sep 09, 2024 | 7.420 | 7.590 | 7.280 | 7.440 | 647,100 | -0.06(-0.80%) |
Sep 06, 2024 | 7.590 | 7.716 | 7.430 | 7.500 | 667,173 | -0.14(-1.83%) |
Sep 05, 2024 | 8.070 | 8.110 | 7.630 | 7.640 | 720,566 | -0.36(-4.50%) |
Sep 04, 2024 | 7.900 | 8.130 | 7.730 | 8.000 | 1,269,307 | +0.09(+1.14%) |
Sep 03, 2024 | 8.300 | 8.460 | 7.820 | 7.910 | 740,969 | -0.52(-6.17%) |
Aug 30, 2024 | 8.160 | 8.460 | 7.990 | 8.430 | 531,220 | +0.34(+4.20%) |
Aug 29, 2024 | 7.970 | 8.310 | 7.910 | 8.090 | 530,758 | +0.19(+2.41%) |
Aug 28, 2024 | 8.000 | 8.120 | 7.775 | 7.900 | 511,861 | -0.21(-2.59%) |
Aug 27, 2024 | 8.180 | 8.340 | 7.900 | 8.110 | 516,669 | -0.17(-2.05%) |
Aug 26, 2024 | 8.480 | 8.480 | 8.200 | 8.280 | 445,550 | -0.13(-1.55%) |
Aug 23, 2024 | 8.310 | 8.490 | 8.130 | 8.410 | 525,260 | +0.22(+2.69%) |
Aug 22, 2024 | 8.650 | 8.690 | 8.160 | 8.190 | 587,737 | -0.46(-5.32%) |
Aug 21, 2024 | 8.390 | 8.690 | 8.310 | 8.650 | 523,870 | +0.30(+3.59%) |
Aug 20, 2024 | 8.750 | 8.755 | 8.300 | 8.350 | 544,638 | -0.39(-4.46%) |
Aug 19, 2024 | 8.170 | 8.760 | 8.100 | 8.740 | 673,569 | +0.60(+7.37%) |
Aug 16, 2024 | 8.260 | 8.400 | 8.060 | 8.140 | 752,320 | -0.16(-1.93%) |
Aug 15, 2024 | 8.190 | 8.640 | 8.080 | 8.300 | 587,754 | +0.28(+3.49%) |
Aug 14, 2024 | 8.210 | 8.210 | 7.870 | 8.020 | 575,302 | -0.12(-1.47%) |
Aug 13, 2024 | 7.940 | 8.250 | 7.790 | 8.140 | 608,952 | +0.28(+3.56%) |
Aug 12, 2024 | 8.010 | 8.030 | 7.700 | 7.860 | 633,422 | -0.15(-1.87%) |
Aug 09, 2024 | 8.250 | 8.290 | 7.980 | 8.010 | 495,820 | -0.27(-3.26%) |
Aug 08, 2024 | 8.400 | 8.540 | 8.220 | 8.280 | 655,661 | -0.03(-0.36%) |
Aug 07, 2024 | 8.880 | 8.880 | 8.290 | 8.310 | 657,737 | -0.22(-2.58%) |
Aug 06, 2024 | 8.890 | 8.980 | 8.510 | 8.530 | 721,973 | -0.43(-4.80%) |
Aug 05, 2024 | 8.830 | 9.070 | 8.520 | 8.960 | 1,209,622 | -0.64(-6.67%) |
Aug 02, 2024 | 9.530 | 9.665 | 9.310 | 9.600 | 1,261,242 | -0.16(-1.64%) |