Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.150 | 9.380 | 9.000 | 9.350 | 28,936 | +0.40(+4.47%) |
Oct 17, 2024 | 8.750 | 8.950 | 8.750 | 8.950 | 5,374 | +0.23(+2.64%) |
Oct 16, 2024 | 8.520 | 8.900 | 8.520 | 8.720 | 7,208 | +0.25(+2.95%) |
Oct 15, 2024 | 8.480 | 8.700 | 8.440 | 8.470 | 16,956 | -0.08(-0.94%) |
Oct 14, 2024 | 8.448 | 8.731 | 8.448 | 8.550 | 6,899 | -0.23(-2.62%) |
Oct 11, 2024 | 8.600 | 8.850 | 8.600 | 8.780 | 10,119 | +0.21(+2.51%) |
Oct 10, 2024 | 8.600 | 8.600 | 8.470 | 8.565 | 3,275 | +0.18(+2.21%) |
Oct 09, 2024 | 8.220 | 8.380 | 8.000 | 8.380 | 2,295 | +0.27(+3.28%) |
Oct 08, 2024 | 8.260 | 8.260 | 8.099 | 8.114 | 5,240 | -0.14(-1.71%) |
Oct 07, 2024 | 8.390 | 8.390 | 8.000 | 8.255 | 17,868 | -0.34(-4.01%) |
Oct 04, 2024 | 8.510 | 8.600 | 8.322 | 8.600 | 10,092 | +0.17(+2.08%) |
Oct 03, 2024 | 8.350 | 8.530 | 8.350 | 8.425 | 4,286 | -0.03(-0.35%) |
Oct 02, 2024 | 8.460 | 8.550 | 8.438 | 8.455 | 7,175 | -0.01(-0.06%) |
Oct 01, 2024 | 8.400 | 8.600 | 8.400 | 8.460 | 14,876 | +0.21(+2.55%) |
Sep 30, 2024 | 8.220 | 8.315 | 8.100 | 8.250 | 11,218 | -0.02(-0.24%) |
Sep 27, 2024 | 8.350 | 8.670 | 8.270 | 8.270 | 31,648 | -0.28(-3.27%) |
Sep 26, 2024 | 8.500 | 8.600 | 8.350 | 8.550 | 25,650 | +0.27(+3.26%) |
Sep 25, 2024 | 8.250 | 8.410 | 8.240 | 8.280 | 27,143 | +0.15(+1.85%) |
Sep 24, 2024 | 7.970 | 8.130 | 7.960 | 8.130 | 38,900 | +0.20(+2.52%) |
Sep 23, 2024 | 7.935 | 7.950 | 7.928 | 7.930 | 4,209 | +0.10(+1.34%) |
Sep 20, 2024 | 7.775 | 7.874 | 7.770 | 7.825 | 6,150 | +0.06(+0.71%) |
Sep 19, 2024 | 7.680 | 7.790 | 7.680 | 7.770 | 8,506 | +0.37(+4.99%) |
Sep 18, 2024 | 7.535 | 7.535 | 7.240 | 7.401 | 584 | -0.01(-0.15%) |
Sep 17, 2024 | 7.412 | 7.412 | 7.412 | 7.412 | 1,060 | -0.24(-3.11%) |
Sep 16, 2024 | 7.680 | 7.780 | 7.530 | 7.650 | 7,558 | +0.04(+0.53%) |
Sep 13, 2024 | 7.500 | 7.644 | 7.325 | 7.610 | 28,548 | +0.55(+7.76%) |
Sep 12, 2024 | 7.062 | 7.062 | 7.062 | 7.062 | 201 | +0.20(+2.88%) |
Sep 11, 2024 | 6.750 | 6.864 | 6.750 | 6.864 | 2,500 | +0.16(+2.44%) |
Sep 09, 2024 | 6.700 | 22,006 | -0.03(-0.45%) | |||
Sep 06, 2024 | 6.810 | 6.810 | 6.730 | 6.730 | 15,434 | -0.22(-3.17%) |
Sep 05, 2024 | 6.880 | 6.950 | 6.570 | 6.950 | 17,169 | +0.30(+4.51%) |
Sep 04, 2024 | 6.650 | 6.660 | 6.650 | 6.650 | 801 | -0.30(-4.32%) |
Sep 03, 2024 | 6.860 | 6.950 | 6.720 | 6.950 | 3,460 | -0.29(-4.01%) |
Aug 30, 2024 | 7.130 | 7.240 | 7.090 | 7.240 | 2,550 | -0.01(-0.14%) |
Aug 29, 2024 | 7.250 | 7.250 | 7.250 | 7.250 | 4,271 | +0.20(+2.76%) |
Aug 28, 2024 | 7.170 | 7.320 | 6.860 | 7.055 | 2,200 | -0.16(-2.15%) |
Aug 27, 2024 | 7.210 | 7.210 | 7.210 | 7.210 | 1,497 | +0.00(+0.00%) |
Aug 26, 2024 | 7.430 | 7.430 | 6.940 | 7.210 | 6,474 | -0.07(-0.96%) |
Aug 23, 2024 | 7.324 | 7.324 | 7.240 | 7.280 | 8,870 | +0.13(+1.82%) |
Aug 22, 2024 | 7.100 | 7.181 | 6.940 | 7.150 | 1,722 | -0.17(-2.32%) |
Aug 21, 2024 | 7.190 | 7.450 | 7.190 | 7.320 | 7,354 | +0.02(+0.27%) |
Aug 20, 2024 | 7.245 | 7.300 | 7.215 | 7.300 | 11,255 | +0.16(+2.24%) |
Aug 19, 2024 | 6.800 | 7.150 | 6.800 | 7.140 | 17,448 | +0.23(+3.40%) |
Aug 16, 2024 | 6.915 | 6.915 | 6.670 | 6.905 | 10,649 | +0.17(+2.45%) |
Aug 15, 2024 | 6.800 | 6.945 | 6.740 | 6.740 | 653 | -0.26(-3.74%) |
Aug 14, 2024 | 7.090 | 7.090 | 6.870 | 7.002 | 1,739 | +0.26(+3.89%) |
Aug 13, 2024 | 6.940 | 7.150 | 6.740 | 6.740 | 3,323 | -0.20(-2.95%) |
Aug 12, 2024 | 6.945 | 6.945 | 6.920 | 6.945 | 1,194 | +0.13(+1.98%) |
Aug 09, 2024 | 6.735 | 6.865 | 6.735 | 6.810 | 1,396 | +0.15(+2.25%) |
Aug 08, 2024 | 6.838 | 7.000 | 6.660 | 6.660 | 20,947 | -0.29(-4.17%) |
Aug 07, 2024 | 6.950 | 6.950 | 6.950 | 6.950 | 1,502 | +0.01(+0.12%) |
Aug 06, 2024 | 6.942 | 7.000 | 6.942 | 6.942 | 2,851 | -0.08(-1.07%) |
Aug 05, 2024 | 6.500 | 7.060 | 6.500 | 7.017 | 7,251 | -0.33(-4.53%) |
Aug 02, 2024 | 7.600 | 7.600 | 7.200 | 7.350 | 8,806 | -0.30(-3.92%) |