Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 8.110 | 8.340 | 8.100 | 8.210 | 254,896 | +0.00(+0.00%) |
Dec 19, 2024 | 8.270 | 8.310 | 8.070 | 8.210 | 189,108 | -0.01(-0.12%) |
Dec 18, 2024 | 8.590 | 8.710 | 8.130 | 8.220 | 765,354 | -0.36(-4.20%) |
Dec 17, 2024 | 8.570 | 8.716 | 8.363 | 8.580 | 293,439 | +0.00(+0.00%) |
Dec 16, 2024 | 8.580 | 8.676 | 8.520 | 8.580 | 208,027 | +0.03(+0.35%) |
Dec 13, 2024 | 8.690 | 8.710 | 8.480 | 8.550 | 327,406 | -0.14(-1.61%) |
Dec 12, 2024 | 8.980 | 9.020 | 8.670 | 8.690 | 239,279 | -0.36(-3.98%) |
Dec 11, 2024 | 8.930 | 9.090 | 8.930 | 9.050 | 276,878 | +0.14(+1.57%) |
Dec 10, 2024 | 9.070 | 9.075 | 8.830 | 8.910 | 273,957 | -0.10(-1.11%) |
Dec 09, 2024 | 9.140 | 9.300 | 8.950 | 9.010 | 343,090 | -0.08(-0.88%) |
Dec 06, 2024 | 8.990 | 9.130 | 8.970 | 9.090 | 190,529 | +0.22(+2.48%) |
Dec 05, 2024 | 9.210 | 9.270 | 8.850 | 8.870 | 271,932 | -0.36(-3.90%) |
Dec 04, 2024 | 9.370 | 9.370 | 9.175 | 9.230 | 316,979 | -0.13(-1.39%) |
Dec 03, 2024 | 9.220 | 9.520 | 9.150 | 9.360 | 512,943 | +0.27(+2.97%) |
Dec 02, 2024 | 8.680 | 9.190 | 8.680 | 9.090 | 427,673 | +0.47(+5.45%) |
Nov 29, 2024 | 8.490 | 8.640 | 8.410 | 8.620 | 215,463 | +0.18(+2.13%) |
Nov 27, 2024 | 8.550 | 8.615 | 8.435 | 8.440 | 182,540 | -0.01(-0.12%) |
Nov 26, 2024 | 8.540 | 8.555 | 8.400 | 8.450 | 212,086 | -0.10(-1.17%) |
Nov 25, 2024 | 8.660 | 8.820 | 8.535 | 8.550 | 342,060 | +0.03(+0.35%) |
Nov 22, 2024 | 8.440 | 8.619 | 8.430 | 8.520 | 181,225 | +0.09(+1.07%) |
Nov 21, 2024 | 8.410 | 8.495 | 8.308 | 8.430 | 252,718 | +0.01(+0.12%) |
Nov 20, 2024 | 8.370 | 8.480 | 8.330 | 8.420 | 200,526 | +0.01(+0.12%) |
Nov 19, 2024 | 8.410 | 8.520 | 8.330 | 8.410 | 242,955 | -0.11(-1.29%) |
Nov 18, 2024 | 8.390 | 8.590 | 8.370 | 8.520 | 269,903 | +0.14(+1.67%) |
Nov 15, 2024 | 8.790 | 8.790 | 8.355 | 8.380 | 259,477 | -0.36(-4.12%) |
Nov 14, 2024 | 8.770 | 8.880 | 8.660 | 8.740 | 310,833 | -0.13(-1.47%) |
Nov 13, 2024 | 9.160 | 9.285 | 8.840 | 8.870 | 407,071 | -0.20(-2.21%) |
Nov 12, 2024 | 8.910 | 9.136 | 8.840 | 9.070 | 527,383 | +0.17(+1.91%) |
Nov 11, 2024 | 8.860 | 8.949 | 8.757 | 8.900 | 455,914 | +0.01(+0.11%) |
Nov 08, 2024 | 9.000 | 9.130 | 8.710 | 8.890 | 361,136 | -0.14(-1.55%) |
Nov 07, 2024 | 8.800 | 9.285 | 8.770 | 9.030 | 677,271 | -0.02(-0.22%) |
Nov 06, 2024 | 8.640 | 9.749 | 8.631 | 9.050 | 1,153,887 | +0.60(+7.10%) |
Nov 05, 2024 | 8.300 | 8.525 | 8.260 | 8.450 | 345,400 | +0.16(+1.93%) |
Nov 04, 2024 | 8.220 | 8.370 | 8.130 | 8.290 | 228,574 | +0.08(+0.97%) |
Nov 01, 2024 | 8.250 | 8.340 | 8.210 | 8.210 | 348,320 | +0.06(+0.74%) |
Oct 31, 2024 | 8.260 | 8.296 | 8.105 | 8.150 | 222,119 | -0.18(-2.16%) |
Oct 30, 2024 | 8.240 | 8.440 | 8.240 | 8.330 | 352,686 | +0.05(+0.60%) |
Oct 29, 2024 | 8.260 | 8.350 | 8.240 | 8.280 | 302,192 | -0.01(-0.12%) |
Oct 28, 2024 | 8.040 | 8.315 | 7.999 | 8.290 | 369,520 | +0.27(+3.37%) |
Oct 25, 2024 | 7.920 | 8.050 | 7.870 | 8.020 | 264,664 | +0.13(+1.65%) |
Oct 24, 2024 | 8.010 | 8.155 | 7.875 | 7.890 | 148,378 | -0.10(-1.25%) |
Oct 23, 2024 | 8.120 | 8.160 | 7.855 | 7.990 | 417,783 | -0.14(-1.72%) |
Oct 22, 2024 | 8.110 | 8.130 | 7.990 | 8.130 | 134,825 | -0.01(-0.12%) |
Oct 21, 2024 | 8.030 | 8.175 | 7.960 | 8.140 | 219,138 | +0.12(+1.50%) |
Oct 18, 2024 | 8.120 | 8.160 | 7.980 | 8.020 | 213,743 | -0.12(-1.47%) |
Oct 17, 2024 | 8.020 | 8.140 | 7.860 | 8.140 | 350,651 | +0.19(+2.39%) |
Oct 16, 2024 | 7.860 | 8.090 | 7.840 | 7.950 | 284,779 | +0.10(+1.27%) |
Oct 15, 2024 | 7.780 | 7.871 | 7.750 | 7.850 | 204,508 | +0.02(+0.26%) |
Oct 14, 2024 | 7.860 | 7.890 | 7.730 | 7.830 | 233,106 | -0.08(-1.01%) |
Oct 11, 2024 | 7.740 | 7.950 | 7.740 | 7.910 | 287,795 | +0.14(+1.80%) |
Oct 10, 2024 | 7.700 | 7.795 | 7.650 | 7.770 | 278,832 | -0.01(-0.13%) |
Oct 09, 2024 | 7.830 | 7.890 | 7.740 | 7.780 | 199,706 | -0.06(-0.77%) |
Oct 08, 2024 | 7.740 | 7.865 | 7.680 | 7.840 | 329,770 | +0.09(+1.16%) |
Oct 07, 2024 | 7.830 | 7.900 | 7.730 | 7.750 | 226,200 | -0.09(-1.15%) |
Oct 04, 2024 | 7.990 | 8.040 | 7.820 | 7.840 | 227,876 | -0.08(-1.01%) |
Oct 03, 2024 | 7.700 | 7.950 | 7.700 | 7.920 | 183,010 | +0.15(+1.93%) |
Oct 02, 2024 | 7.790 | 7.845 | 7.710 | 7.770 | 187,925 | -0.05(-0.64%) |