Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 8.290 | 8.660 | 8.290 | 8.540 | 696,946 | +0.10(+1.18%) |
Dec 19, 2024 | 8.540 | 8.540 | 8.400 | 8.440 | 588,552 | +0.06(+0.72%) |
Dec 18, 2024 | 8.420 | 8.580 | 8.310 | 8.380 | 885,694 | +0.05(+0.60%) |
Dec 17, 2024 | 8.740 | 8.750 | 8.293 | 8.330 | 1,705,740 | -0.41(-4.69%) |
Dec 16, 2024 | 8.720 | 8.790 | 8.720 | 8.740 | 612,322 | -0.15(-1.69%) |
Dec 13, 2024 | 8.980 | 8.980 | 8.800 | 8.890 | 1,844,902 | -0.01(-0.11%) |
Dec 12, 2024 | 8.860 | 8.980 | 8.770 | 8.900 | 796,836 | +0.14(+1.60%) |
Dec 11, 2024 | 8.500 | 8.940 | 8.500 | 8.760 | 1,908,631 | +0.34(+4.04%) |
Dec 10, 2024 | 9.020 | 9.100 | 8.060 | 8.420 | 7,731,070 | -0.80(-8.68%) |
Dec 09, 2024 | 9.600 | 9.650 | 9.220 | 9.220 | 1,481,718 | -0.43(-4.46%) |
Dec 06, 2024 | 9.680 | 9.750 | 9.650 | 9.650 | 862,357 | -0.01(-0.10%) |
Dec 05, 2024 | 9.670 | 9.720 | 9.650 | 9.660 | 778,873 | +0.03(+0.31%) |
Dec 04, 2024 | 9.600 | 9.680 | 9.582 | 9.630 | 728,903 | +0.06(+0.63%) |
Dec 03, 2024 | 9.450 | 9.580 | 9.450 | 9.570 | 1,045,411 | +0.09(+0.95%) |
Dec 02, 2024 | 9.300 | 9.500 | 9.290 | 9.480 | 942,163 | +0.18(+1.94%) |
Nov 29, 2024 | 9.250 | 9.315 | 9.220 | 9.300 | 685,429 | +0.09(+0.98%) |
Nov 27, 2024 | 9.200 | 9.220 | 9.160 | 9.210 | 459,718 | +0.05(+0.55%) |
Nov 26, 2024 | 9.150 | 9.200 | 9.141 | 9.160 | 380,558 | +0.01(+0.11%) |
Nov 25, 2024 | 9.040 | 9.160 | 9.035 | 9.150 | 719,852 | +0.14(+1.55%) |
Nov 22, 2024 | 8.940 | 9.040 | 8.920 | 9.010 | 656,780 | +0.10(+1.12%) |
Nov 21, 2024 | 8.800 | 8.920 | 8.750 | 8.910 | 488,107 | +0.12(+1.37%) |
Nov 20, 2024 | 8.800 | 8.824 | 8.680 | 8.790 | 792,857 | +0.00(+0.00%) |
Nov 19, 2024 | 8.680 | 8.800 | 8.620 | 8.790 | 673,230 | +0.06(+0.69%) |
Nov 18, 2024 | 8.780 | 8.870 | 8.730 | 8.730 | 1,151,364 | -0.08(-0.91%) |
Nov 15, 2024 | 8.820 | 8.950 | 8.760 | 8.810 | 1,035,456 | -0.16(-1.74%) |
Nov 14, 2024 | 9.045 | 9.114 | 8.950 | 8.966 | 3,205,216 | -0.10(-1.09%) |
Nov 13, 2024 | 9.035 | 9.144 | 9.015 | 9.065 | 912,465 | +0.06(+0.66%) |
Nov 12, 2024 | 8.907 | 9.045 | 8.907 | 9.006 | 1,218,965 | +0.10(+1.11%) |
Nov 11, 2024 | 8.798 | 8.996 | 8.758 | 8.907 | 1,545,291 | +0.18(+2.04%) |
Nov 08, 2024 | 8.571 | 8.778 | 8.571 | 8.729 | 1,204,744 | +0.18(+2.08%) |
Nov 07, 2024 | 8.422 | 8.590 | 8.422 | 8.551 | 913,380 | +0.12(+1.41%) |
Nov 06, 2024 | 8.393 | 8.487 | 8.373 | 8.432 | 778,163 | +0.15(+1.79%) |
Nov 05, 2024 | 8.274 | 8.343 | 8.274 | 8.284 | 619,668 | +0.00(+0.00%) |
Nov 04, 2024 | 8.333 | 8.352 | 8.264 | 8.284 | 1,042,094 | -0.05(-0.59%) |
Nov 01, 2024 | 8.333 | 8.373 | 8.314 | 8.333 | 715,671 | +0.01(+0.12%) |
Oct 31, 2024 | 8.333 | 8.393 | 8.294 | 8.323 | 741,158 | -0.02(-0.24%) |
Oct 30, 2024 | 8.353 | 8.373 | 8.314 | 8.343 | 555,960 | +0.00(+0.00%) |
Oct 29, 2024 | 8.333 | 8.353 | 8.304 | 8.343 | 392,201 | +0.01(+0.12%) |
Oct 28, 2024 | 8.333 | 8.353 | 8.284 | 8.333 | 681,823 | +0.03(+0.36%) |
Oct 25, 2024 | 8.304 | 8.304 | 8.274 | 8.304 | 383,654 | +0.01(+0.12%) |
Oct 24, 2024 | 8.294 | 8.294 | 8.219 | 8.294 | 598,665 | +0.07(+0.84%) |
Oct 23, 2024 | 8.323 | 8.333 | 8.207 | 8.225 | 606,822 | -0.11(-1.30%) |
Oct 22, 2024 | 8.314 | 8.343 | 8.299 | 8.333 | 532,317 | +0.01(+0.12%) |
Oct 21, 2024 | 8.333 | 8.333 | 8.274 | 8.323 | 624,303 | +0.02(+0.24%) |
Oct 18, 2024 | 8.254 | 8.323 | 8.234 | 8.304 | 728,420 | +0.08(+0.96%) |
Oct 17, 2024 | 8.254 | 8.254 | 8.185 | 8.225 | 594,955 | +0.00(+0.00%) |
Oct 16, 2024 | 8.234 | 8.254 | 8.136 | 8.225 | 835,498 | +0.00(+0.00%) |
Oct 15, 2024 | 8.264 | 8.274 | 8.205 | 8.225 | 750,389 | -0.03(-0.31%) |
Oct 14, 2024 | 8.172 | 8.270 | 8.172 | 8.250 | 1,486,138 | +0.08(+0.96%) |
Oct 11, 2024 | 8.143 | 8.201 | 8.114 | 8.172 | 2,510,204 | +0.04(+0.48%) |
Oct 10, 2024 | 8.104 | 8.148 | 8.075 | 8.133 | 957,411 | -0.01(-0.12%) |
Oct 09, 2024 | 8.016 | 8.153 | 7.996 | 8.143 | 890,700 | +0.15(+1.89%) |
Oct 08, 2024 | 7.967 | 8.016 | 7.957 | 7.992 | 578,684 | +0.04(+0.55%) |
Oct 07, 2024 | 7.948 | 7.967 | 7.928 | 7.948 | 564,090 | +0.00(+0.00%) |
Oct 04, 2024 | 7.918 | 7.957 | 7.909 | 7.948 | 687,921 | +0.06(+0.74%) |
Oct 03, 2024 | 7.811 | 7.909 | 7.811 | 7.889 | 555,501 | +0.03(+0.37%) |
Oct 02, 2024 | 7.840 | 7.860 | 7.830 | 7.860 | 412,283 | +0.03(+0.37%) |