Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.400 | 8.400 | 8.180 | 8.350 | 87,444 | -0.05(-0.60%) |
Oct 17, 2024 | 8.160 | 8.470 | 8.050 | 8.400 | 137,727 | +0.15(+1.82%) |
Oct 16, 2024 | 8.410 | 8.635 | 8.190 | 8.250 | 182,379 | -0.16(-1.96%) |
Oct 15, 2024 | 8.200 | 8.450 | 8.050 | 8.415 | 197,395 | +0.22(+2.75%) |
Oct 14, 2024 | 8.000 | 8.200 | 7.630 | 8.190 | 233,712 | +0.19(+2.37%) |
Oct 11, 2024 | 7.860 | 8.030 | 7.780 | 8.000 | 217,095 | +0.17(+2.17%) |
Oct 10, 2024 | 7.670 | 7.890 | 7.250 | 7.830 | 172,536 | +0.11(+1.42%) |
Oct 09, 2024 | 7.500 | 7.770 | 7.360 | 7.720 | 285,832 | +0.32(+4.32%) |
Oct 08, 2024 | 7.240 | 7.485 | 6.370 | 7.400 | 371,755 | +0.10(+1.37%) |
Oct 07, 2024 | 6.930 | 7.660 | 6.850 | 7.300 | 443,506 | +0.30(+4.29%) |
Oct 04, 2024 | 7.000 | 7.070 | 6.720 | 7.000 | 242,889 | +0.09(+1.30%) |
Oct 03, 2024 | 6.100 | 6.920 | 6.000 | 6.910 | 728,760 | +0.97(+16.33%) |
Oct 02, 2024 | 5.850 | 6.110 | 5.810 | 5.940 | 56,372 | +0.03(+0.51%) |
Oct 01, 2024 | 6.000 | 6.100 | 5.800 | 5.910 | 88,535 | -0.09(-1.50%) |
Sep 30, 2024 | 5.730 | 6.250 | 5.720 | 6.000 | 164,913 | +0.20(+3.45%) |
Sep 27, 2024 | 5.730 | 5.880 | 5.630 | 5.800 | 85,075 | +0.12(+2.11%) |
Sep 26, 2024 | 5.610 | 5.739 | 5.400 | 5.680 | 104,952 | +0.11(+1.97%) |
Sep 25, 2024 | 5.750 | 5.750 | 5.570 | 5.570 | 49,166 | -0.18(-3.13%) |
Sep 24, 2024 | 5.830 | 5.840 | 5.590 | 5.750 | 83,769 | -0.08(-1.37%) |
Sep 23, 2024 | 5.380 | 5.860 | 5.360 | 5.830 | 159,207 | +0.41(+7.56%) |
Sep 20, 2024 | 5.890 | 5.910 | 5.350 | 5.420 | 230,117 | -0.48(-8.14%) |
Sep 19, 2024 | 5.950 | 6.020 | 5.720 | 5.900 | 215,592 | -0.01(-0.17%) |
Sep 18, 2024 | 5.730 | 5.940 | 5.700 | 5.910 | 136,849 | +0.19(+3.32%) |
Sep 17, 2024 | 5.560 | 5.940 | 5.500 | 5.720 | 207,714 | +0.22(+4.00%) |
Sep 16, 2024 | 5.230 | 5.640 | 5.180 | 5.500 | 247,642 | +0.35(+6.80%) |
Sep 13, 2024 | 4.850 | 5.260 | 4.820 | 5.150 | 303,287 | +0.33(+6.85%) |
Sep 12, 2024 | 4.820 | 4.870 | 4.790 | 4.820 | 24,472 | +0.03(+0.63%) |
Sep 11, 2024 | 4.840 | 4.862 | 4.731 | 4.790 | 115,313 | +0.01(+0.21%) |
Sep 10, 2024 | 4.670 | 4.790 | 4.670 | 4.780 | 91,272 | +0.11(+2.36%) |
Sep 09, 2024 | 4.520 | 4.820 | 4.520 | 4.670 | 312,328 | +0.08(+1.74%) |
Sep 06, 2024 | 4.630 | 4.630 | 4.537 | 4.590 | 25,787 | -0.02(-0.43%) |
Sep 05, 2024 | 4.570 | 4.630 | 4.561 | 4.610 | 28,268 | +0.00(+0.00%) |
Sep 04, 2024 | 4.630 | 4.650 | 4.510 | 4.610 | 76,392 | +0.01(+0.22%) |
Sep 03, 2024 | 4.620 | 4.680 | 4.470 | 4.600 | 91,123 | +0.00(+0.00%) |
Aug 30, 2024 | 4.630 | 4.650 | 4.540 | 4.600 | 35,284 | +0.00(+0.00%) |
Aug 29, 2024 | 4.640 | 4.680 | 4.518 | 4.600 | 101,011 | +0.00(+0.00%) |
Aug 28, 2024 | 4.455 | 4.680 | 4.455 | 4.600 | 148,613 | +0.08(+1.77%) |
Aug 27, 2024 | 4.500 | 4.560 | 4.440 | 4.520 | 125,742 | +0.00(+0.00%) |
Aug 26, 2024 | 4.610 | 4.610 | 4.460 | 4.520 | 127,688 | -0.02(-0.44%) |
Aug 23, 2024 | 4.230 | 4.630 | 4.230 | 4.540 | 223,753 | +0.29(+6.82%) |
Aug 22, 2024 | 4.120 | 4.280 | 4.120 | 4.250 | 35,230 | +0.11(+2.66%) |
Aug 21, 2024 | 4.140 | 4.290 | 4.060 | 4.140 | 82,713 | +0.02(+0.49%) |
Aug 20, 2024 | 4.050 | 4.160 | 3.975 | 4.120 | 89,275 | +0.08(+1.98%) |
Aug 19, 2024 | 3.960 | 4.055 | 3.960 | 4.040 | 28,877 | +0.01(+0.25%) |
Aug 16, 2024 | 4.020 | 4.100 | 3.960 | 4.030 | 45,552 | +0.02(+0.50%) |
Aug 15, 2024 | 4.060 | 4.100 | 3.870 | 4.010 | 110,087 | -0.05(-1.23%) |
Aug 14, 2024 | 3.750 | 4.100 | 3.750 | 4.060 | 143,966 | +0.29(+7.69%) |
Aug 13, 2024 | 3.790 | 3.800 | 3.660 | 3.770 | 57,349 | +0.02(+0.53%) |
Aug 12, 2024 | 3.660 | 3.790 | 3.630 | 3.750 | 59,898 | +0.03(+0.81%) |
Aug 09, 2024 | 3.650 | 3.790 | 3.520 | 3.720 | 192,700 | +0.10(+2.76%) |
Aug 08, 2024 | 3.540 | 3.699 | 3.400 | 3.620 | 188,727 | +0.13(+3.72%) |
Aug 07, 2024 | 3.590 | 3.590 | 3.480 | 3.490 | 45,039 | -0.01(-0.29%) |
Aug 06, 2024 | 3.470 | 3.560 | 3.410 | 3.500 | 27,136 | -0.02(-0.57%) |
Aug 05, 2024 | 3.260 | 3.530 | 3.252 | 3.520 | 101,580 | -0.06(-1.68%) |
Aug 02, 2024 | 3.650 | 3.650 | 3.557 | 3.580 | 44,615 | -0.05(-1.38%) |