Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.450 | 8.450 | 8.060 | 8.170 | 146,037 | -0.49(-5.66%) |
Oct 17, 2024 | 8.100 | 8.690 | 8.100 | 8.660 | 206,220 | +0.76(+9.62%) |
Oct 16, 2024 | 7.850 | 7.976 | 7.790 | 7.900 | 42,052 | +0.12(+1.54%) |
Oct 15, 2024 | 7.670 | 7.810 | 7.630 | 7.780 | 79,262 | +0.04(+0.52%) |
Oct 14, 2024 | 7.650 | 7.790 | 7.570 | 7.740 | 76,742 | -0.06(-0.77%) |
Oct 11, 2024 | 7.640 | 7.824 | 7.560 | 7.800 | 73,991 | +0.17(+2.30%) |
Oct 10, 2024 | 7.550 | 7.660 | 7.500 | 7.625 | 129,538 | -0.12(-1.61%) |
Oct 09, 2024 | 7.560 | 7.750 | 7.510 | 7.750 | 97,168 | +0.03(+0.39%) |
Oct 08, 2024 | 7.720 | 7.780 | 7.530 | 7.720 | 98,211 | +0.04(+0.59%) |
Oct 07, 2024 | 7.780 | 7.780 | 7.580 | 7.675 | 32,712 | -0.29(-3.70%) |
Oct 04, 2024 | 8.000 | 8.010 | 7.844 | 7.970 | 35,742 | +0.11(+1.40%) |
Oct 03, 2024 | 7.610 | 8.010 | 7.510 | 7.860 | 55,463 | +0.13(+1.68%) |
Oct 02, 2024 | 7.840 | 7.840 | 7.660 | 7.730 | 21,990 | -0.11(-1.40%) |
Oct 01, 2024 | 8.030 | 8.040 | 7.750 | 7.840 | 39,300 | -0.20(-2.49%) |
Sep 30, 2024 | 8.070 | 8.157 | 7.910 | 8.040 | 60,484 | -0.11(-1.35%) |
Sep 27, 2024 | 8.070 | 8.150 | 8.040 | 8.150 | 15,770 | +0.15(+1.88%) |
Sep 26, 2024 | 8.090 | 8.190 | 7.950 | 8.000 | 49,500 | -0.09(-1.11%) |
Sep 25, 2024 | 8.240 | 8.240 | 8.000 | 8.090 | 28,383 | -0.10(-1.22%) |
Sep 24, 2024 | 8.150 | 8.240 | 8.080 | 8.190 | 24,023 | -0.05(-0.61%) |
Sep 23, 2024 | 8.250 | 8.380 | 8.108 | 8.240 | 93,687 | -0.10(-1.20%) |
Sep 20, 2024 | 7.630 | 8.450 | 7.590 | 8.340 | 400,114 | +0.84(+11.20%) |
Sep 19, 2024 | 7.460 | 7.550 | 7.450 | 7.500 | 19,075 | +0.13(+1.76%) |
Sep 18, 2024 | 7.520 | 7.550 | 7.310 | 7.370 | 14,610 | -0.22(-2.90%) |
Sep 17, 2024 | 7.600 | 7.680 | 7.330 | 7.590 | 28,844 | +0.08(+1.07%) |
Sep 16, 2024 | 7.550 | 7.550 | 7.420 | 7.510 | 30,610 | -0.03(-0.40%) |
Sep 13, 2024 | 7.450 | 7.550 | 7.395 | 7.540 | 38,947 | +0.11(+1.48%) |
Sep 12, 2024 | 7.380 | 7.450 | 7.290 | 7.430 | 14,484 | -0.01(-0.13%) |
Sep 11, 2024 | 7.260 | 7.530 | 7.260 | 7.440 | 23,996 | +0.11(+1.50%) |
Sep 10, 2024 | 7.230 | 7.379 | 7.185 | 7.330 | 58,497 | +0.16(+2.23%) |
Sep 09, 2024 | 7.470 | 7.500 | 7.120 | 7.170 | 207,969 | -0.36(-4.78%) |
Sep 06, 2024 | 7.610 | 7.610 | 7.500 | 7.530 | 24,838 | -0.09(-1.18%) |
Sep 05, 2024 | 7.570 | 7.640 | 7.540 | 7.620 | 18,446 | +0.00(+0.00%) |
Sep 04, 2024 | 7.430 | 7.630 | 7.420 | 7.620 | 32,916 | +0.18(+2.42%) |
Sep 03, 2024 | 7.660 | 7.710 | 7.370 | 7.440 | 94,694 | -0.37(-4.74%) |
Aug 30, 2024 | 7.720 | 7.830 | 7.680 | 7.810 | 29,923 | +0.15(+1.96%) |
Aug 29, 2024 | 7.680 | 7.760 | 7.635 | 7.660 | 61,483 | -0.07(-0.91%) |
Aug 28, 2024 | 7.840 | 7.860 | 7.600 | 7.730 | 45,718 | -0.24(-3.01%) |
Aug 27, 2024 | 7.900 | 8.030 | 7.840 | 7.970 | 61,510 | +0.00(+0.00%) |
Aug 26, 2024 | 8.010 | 8.322 | 7.920 | 7.970 | 150,549 | -0.02(-0.25%) |
Aug 23, 2024 | 7.810 | 8.000 | 7.810 | 7.990 | 58,205 | +0.28(+3.63%) |
Aug 22, 2024 | 7.750 | 7.880 | 7.650 | 7.710 | 110,716 | +0.32(+4.33%) |
Aug 21, 2024 | 7.360 | 7.489 | 7.270 | 7.390 | 100,256 | +0.15(+2.07%) |
Aug 20, 2024 | 7.250 | 7.300 | 7.190 | 7.240 | 65,840 | +0.04(+0.56%) |
Aug 19, 2024 | 7.300 | 7.430 | 7.130 | 7.200 | 159,877 | +0.00(+0.00%) |
Aug 16, 2024 | 7.290 | 7.430 | 7.075 | 7.200 | 54,300 | +0.01(+0.14%) |
Aug 15, 2024 | 7.080 | 7.300 | 7.080 | 7.190 | 12,573 | +0.10(+1.41%) |
Aug 14, 2024 | 7.020 | 7.320 | 6.865 | 7.090 | 24,158 | -0.06(-0.84%) |
Aug 13, 2024 | 6.930 | 7.150 | 6.930 | 7.150 | 27,912 | +0.31(+4.53%) |
Aug 12, 2024 | 6.880 | 6.920 | 6.780 | 6.840 | 39,978 | -0.08(-1.16%) |
Aug 09, 2024 | 7.000 | 7.000 | 6.710 | 6.920 | 50,043 | +0.00(+0.00%) |
Aug 08, 2024 | 6.970 | 7.065 | 6.860 | 6.920 | 112,283 | +0.16(+2.37%) |
Aug 07, 2024 | 6.930 | 6.990 | 6.710 | 6.760 | 15,411 | +0.11(+1.65%) |
Aug 06, 2024 | 6.670 | 6.750 | 6.585 | 6.650 | 35,191 | +0.30(+4.72%) |
Aug 05, 2024 | 6.550 | 6.590 | 6.340 | 6.350 | 94,778 | -0.40(-5.93%) |
Aug 02, 2024 | 7.060 | 7.060 | 6.720 | 6.750 | 74,635 | -0.22(-3.16%) |