Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 8.450 | 8.520 | 8.090 | 8.150 | 286,417 | -0.18(-2.16%) |
Oct 15, 2024 | 8.440 | 8.440 | 8.270 | 8.330 | 279,253 | -0.13(-1.54%) |
Oct 14, 2024 | 8.490 | 8.630 | 8.395 | 8.460 | 446,031 | -0.02(-0.24%) |
Oct 11, 2024 | 8.520 | 8.650 | 8.455 | 8.480 | 157,912 | -0.15(-1.74%) |
Oct 10, 2024 | 8.460 | 8.685 | 8.370 | 8.630 | 394,730 | +0.13(+1.53%) |
Oct 09, 2024 | 8.320 | 8.560 | 8.150 | 8.500 | 537,976 | +0.12(+1.43%) |
Oct 08, 2024 | 8.340 | 8.500 | 8.220 | 8.380 | 557,692 | +0.03(+0.36%) |
Oct 07, 2024 | 8.190 | 8.375 | 8.113 | 8.350 | 573,179 | +0.18(+2.20%) |
Oct 04, 2024 | 8.350 | 8.368 | 8.100 | 8.170 | 481,338 | -0.08(-0.97%) |
Oct 03, 2024 | 8.090 | 8.305 | 8.010 | 8.250 | 379,802 | +0.16(+1.98%) |
Oct 02, 2024 | 8.250 | 8.250 | 8.040 | 8.090 | 331,549 | +0.05(+0.62%) |
Oct 01, 2024 | 8.120 | 8.180 | 7.945 | 8.040 | 435,618 | -0.02(-0.25%) |
Sep 30, 2024 | 8.260 | 8.266 | 8.040 | 8.060 | 206,617 | -0.23(-2.77%) |
Sep 27, 2024 | 8.680 | 8.680 | 8.195 | 8.290 | 528,337 | -0.39(-4.49%) |
Sep 26, 2024 | 8.670 | 8.900 | 8.590 | 8.680 | 497,111 | +0.08(+0.93%) |
Sep 25, 2024 | 8.790 | 8.790 | 8.510 | 8.600 | 476,126 | +0.04(+0.47%) |
Sep 24, 2024 | 8.750 | 8.760 | 8.480 | 8.560 | 483,594 | +0.03(+0.35%) |
Sep 23, 2024 | 8.890 | 8.890 | 8.400 | 8.530 | 723,379 | -0.32(-3.62%) |
Sep 20, 2024 | 8.900 | 8.975 | 8.710 | 8.850 | 902,263 | -0.10(-1.12%) |
Sep 19, 2024 | 8.900 | 9.000 | 8.730 | 8.950 | 1,064,804 | +0.22(+2.52%) |
Sep 18, 2024 | 8.420 | 8.835 | 8.080 | 8.730 | 1,367,520 | +0.37(+4.43%) |
Sep 17, 2024 | 8.230 | 8.420 | 8.130 | 8.360 | 648,453 | +0.18(+2.20%) |
Sep 16, 2024 | 7.840 | 8.310 | 7.840 | 8.180 | 923,194 | +0.21(+2.63%) |
Sep 13, 2024 | 7.940 | 8.000 | 7.830 | 7.970 | 395,737 | +0.11(+1.40%) |
Sep 12, 2024 | 7.460 | 7.875 | 7.350 | 7.860 | 488,922 | +0.43(+5.79%) |
Sep 11, 2024 | 7.270 | 7.570 | 7.200 | 7.430 | 524,736 | +0.19(+2.62%) |
Sep 10, 2024 | 7.300 | 7.300 | 6.980 | 7.240 | 243,980 | -0.01(-0.14%) |
Sep 09, 2024 | 7.230 | 7.360 | 7.190 | 7.250 | 215,015 | +0.05(+0.69%) |
Sep 06, 2024 | 7.450 | 7.450 | 7.090 | 7.200 | 426,354 | -0.23(-3.10%) |
Sep 05, 2024 | 7.340 | 7.470 | 7.190 | 7.430 | 522,462 | +0.17(+2.34%) |
Sep 04, 2024 | 7.010 | 7.290 | 6.960 | 7.260 | 498,704 | +0.20(+2.83%) |
Sep 03, 2024 | 7.060 | 7.175 | 6.830 | 7.060 | 487,833 | -0.03(-0.42%) |
Aug 30, 2024 | 7.040 | 7.238 | 7.010 | 7.090 | 524,348 | +0.09(+1.29%) |
Aug 29, 2024 | 6.830 | 7.090 | 6.825 | 7.000 | 272,022 | +0.15(+2.19%) |
Aug 28, 2024 | 6.880 | 6.885 | 6.760 | 6.850 | 237,839 | -0.04(-0.58%) |
Aug 27, 2024 | 6.950 | 7.060 | 6.880 | 6.890 | 255,974 | -0.14(-1.99%) |
Aug 26, 2024 | 7.050 | 7.142 | 6.920 | 7.030 | 393,202 | +0.00(+0.00%) |
Aug 23, 2024 | 6.820 | 7.035 | 6.800 | 7.030 | 226,495 | +0.26(+3.84%) |
Aug 22, 2024 | 7.020 | 7.020 | 6.770 | 6.770 | 312,261 | -0.25(-3.56%) |
Aug 21, 2024 | 7.030 | 7.130 | 6.930 | 7.020 | 544,858 | +0.02(+0.29%) |
Aug 20, 2024 | 6.990 | 7.220 | 6.910 | 7.000 | 910,578 | -0.02(-0.28%) |
Aug 19, 2024 | 6.910 | 7.020 | 6.880 | 7.020 | 315,616 | +0.09(+1.30%) |
Aug 16, 2024 | 7.010 | 7.140 | 6.900 | 6.930 | 361,742 | -0.09(-1.28%) |
Aug 15, 2024 | 6.980 | 7.170 | 6.970 | 7.020 | 593,919 | +0.07(+1.01%) |
Aug 14, 2024 | 6.840 | 6.970 | 6.770 | 6.950 | 455,941 | +0.10(+1.46%) |
Aug 13, 2024 | 6.800 | 6.880 | 6.720 | 6.850 | 484,801 | +0.11(+1.63%) |
Aug 12, 2024 | 6.800 | 6.925 | 6.710 | 6.740 | 223,392 | -0.06(-0.88%) |
Aug 09, 2024 | 6.620 | 6.850 | 6.500 | 6.800 | 527,190 | +0.15(+2.26%) |
Aug 08, 2024 | 5.960 | 6.750 | 5.960 | 6.650 | 1,088,477 | +0.60(+9.92%) |
Aug 07, 2024 | 6.130 | 6.260 | 5.980 | 6.050 | 705,561 | -0.06(-0.98%) |
Aug 06, 2024 | 6.080 | 6.230 | 5.970 | 6.110 | 575,733 | +0.00(+0.00%) |
Aug 05, 2024 | 5.960 | 6.238 | 5.700 | 6.110 | 764,630 | -0.02(-0.33%) |
Aug 02, 2024 | 6.200 | 6.310 | 6.080 | 6.130 | 433,958 | -0.18(-2.85%) |