Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 8.220 | 8.520 | 7.850 | 7.860 | 11,172,547 | -0.46(-5.53%) |
Oct 29, 2024 | 8.230 | 8.400 | 8.060 | 8.320 | 6,699,411 | +0.10(+1.22%) |
Oct 28, 2024 | 8.020 | 8.660 | 7.940 | 8.220 | 14,212,539 | +0.23(+2.88%) |
Oct 25, 2024 | 7.970 | 8.230 | 7.850 | 7.990 | 7,581,035 | +0.07(+0.88%) |
Oct 24, 2024 | 8.050 | 8.480 | 7.760 | 7.920 | 11,094,079 | -0.15(-1.86%) |
Oct 23, 2024 | 8.520 | 8.740 | 7.922 | 8.070 | 11,706,529 | -0.51(-5.94%) |
Oct 22, 2024 | 8.050 | 8.760 | 7.925 | 8.580 | 13,822,422 | +0.57(+7.12%) |
Oct 21, 2024 | 8.280 | 8.400 | 7.740 | 8.010 | 9,022,237 | -0.23(-2.79%) |
Oct 18, 2024 | 8.390 | 8.680 | 8.220 | 8.240 | 8,094,939 | -0.11(-1.32%) |
Oct 17, 2024 | 8.300 | 8.547 | 7.950 | 8.350 | 8,421,203 | -0.02(-0.24%) |
Oct 16, 2024 | 8.060 | 8.710 | 8.060 | 8.370 | 14,111,684 | +0.29(+3.59%) |
Oct 15, 2024 | 7.760 | 8.185 | 7.500 | 8.080 | 9,600,500 | +0.26(+3.32%) |
Oct 14, 2024 | 7.610 | 8.000 | 7.430 | 7.820 | 8,778,879 | +0.21(+2.76%) |
Oct 11, 2024 | 7.170 | 7.700 | 7.070 | 7.610 | 10,301,615 | +0.38(+5.26%) |
Oct 10, 2024 | 7.200 | 7.340 | 7.000 | 7.230 | 5,929,551 | +0.11(+1.54%) |
Oct 09, 2024 | 7.260 | 7.380 | 6.700 | 7.120 | 10,344,488 | -0.27(-3.65%) |
Oct 08, 2024 | 7.320 | 8.010 | 7.220 | 7.390 | 13,681,301 | +0.03(+0.41%) |
Oct 07, 2024 | 7.640 | 7.640 | 7.220 | 7.360 | 5,996,921 | -0.26(-3.41%) |
Oct 04, 2024 | 7.350 | 7.750 | 7.200 | 7.620 | 10,056,949 | +0.47(+6.57%) |
Oct 03, 2024 | 7.330 | 7.620 | 7.080 | 7.150 | 7,220,673 | -0.20(-2.72%) |
Oct 02, 2024 | 7.520 | 7.630 | 7.220 | 7.350 | 9,320,832 | -0.22(-2.91%) |
Oct 01, 2024 | 8.070 | 8.220 | 7.540 | 7.570 | 11,098,173 | -0.48(-5.96%) |
Sep 30, 2024 | 8.610 | 8.750 | 7.920 | 8.050 | 15,725,580 | -0.73(-8.31%) |
Sep 27, 2024 | 7.990 | 8.980 | 7.980 | 8.780 | 23,886,782 | +0.80(+10.03%) |
Sep 26, 2024 | 7.900 | 8.230 | 7.720 | 7.980 | 13,820,337 | -0.01(-0.13%) |
Sep 25, 2024 | 7.630 | 8.170 | 7.570 | 7.990 | 16,332,587 | +0.35(+4.58%) |
Sep 24, 2024 | 7.820 | 8.330 | 7.510 | 7.640 | 17,443,988 | -0.39(-4.86%) |
Sep 23, 2024 | 9.010 | 9.020 | 8.000 | 8.030 | 27,766,798 | -1.12(-12.24%) |
Sep 20, 2024 | 9.120 | 9.850 | 8.650 | 9.150 | 59,291,940 | -0.13(-1.40%) |
Sep 19, 2024 | 7.700 | 9.540 | 7.370 | 9.280 | 89,435,104 | +1.81(+24.23%) |
Sep 18, 2024 | 8.380 | 8.950 | 7.440 | 7.470 | 141,658,208 | +2.07(+38.33%) |
Sep 17, 2024 | 5.780 | 5.865 | 5.340 | 5.400 | 23,344,024 | -0.32(-5.59%) |
Sep 16, 2024 | 6.090 | 6.260 | 5.700 | 5.720 | 7,948,647 | -0.41(-6.69%) |
Sep 13, 2024 | 5.660 | 6.170 | 5.520 | 6.130 | 10,581,912 | +0.43(+7.54%) |
Sep 12, 2024 | 5.650 | 6.310 | 5.513 | 5.700 | 19,057,610 | +0.07(+1.24%) |
Sep 11, 2024 | 5.780 | 5.805 | 5.420 | 5.630 | 5,914,927 | -0.18(-3.10%) |
Sep 10, 2024 | 5.510 | 5.850 | 5.465 | 5.810 | 8,424,627 | +0.29(+5.25%) |
Sep 09, 2024 | 5.010 | 5.590 | 4.950 | 5.520 | 10,248,395 | +0.48(+9.52%) |
Sep 06, 2024 | 5.080 | 5.149 | 4.720 | 5.040 | 7,012,088 | -0.06(-1.18%) |
Sep 05, 2024 | 5.260 | 5.340 | 5.030 | 5.100 | 7,487,488 | -0.18(-3.41%) |
Sep 04, 2024 | 5.180 | 5.690 | 5.070 | 5.280 | 13,479,572 | +0.08(+1.54%) |
Sep 03, 2024 | 4.960 | 5.330 | 4.763 | 5.200 | 11,843,873 | +0.23(+4.63%) |
Aug 30, 2024 | 5.950 | 6.000 | 4.940 | 4.970 | 48,433,852 | +0.15(+3.11%) |
Aug 29, 2024 | 4.770 | 5.175 | 4.760 | 4.820 | 10,087,003 | +0.15(+3.21%) |
Aug 28, 2024 | 4.820 | 4.820 | 4.500 | 4.670 | 4,910,955 | -0.21(-4.30%) |
Aug 27, 2024 | 5.090 | 5.180 | 4.860 | 4.880 | 4,452,719 | -0.37(-7.05%) |
Aug 26, 2024 | 5.280 | 5.750 | 4.850 | 5.250 | 11,858,746 | +0.01(+0.19%) |
Aug 23, 2024 | 5.170 | 5.530 | 4.950 | 5.240 | 8,213,950 | -0.08(-1.50%) |
Aug 22, 2024 | 5.630 | 5.720 | 5.040 | 5.320 | 9,652,565 | -0.06(-1.12%) |
Aug 21, 2024 | 5.511 | 5.780 | 4.910 | 5.380 | 25,425,892 | -0.29(-5.11%) |
Aug 20, 2024 | 4.990 | 6.120 | 4.510 | 5.670 | 99,434,968 | +1.42(+33.41%) |
Aug 19, 2024 | 4.050 | 4.295 | 4.010 | 4.250 | 4,151,821 | +0.29(+7.32%) |
Aug 16, 2024 | 4.060 | 4.350 | 3.920 | 3.960 | 5,009,953 | -0.10(-2.46%) |
Aug 15, 2024 | 3.650 | 4.105 | 3.630 | 4.060 | 4,749,921 | +0.47(+13.09%) |
Aug 14, 2024 | 3.610 | 3.675 | 3.515 | 3.590 | 1,391,476 | -0.08(-2.18%) |
Aug 13, 2024 | 3.800 | 3.845 | 3.400 | 3.670 | 3,142,218 | -0.05(-1.34%) |
Aug 12, 2024 | 3.710 | 3.800 | 3.570 | 3.720 | 3,213,996 | +0.10(+2.76%) |
Aug 09, 2024 | 3.670 | 3.780 | 3.590 | 3.620 | 1,555,677 | -0.02(-0.55%) |
Aug 08, 2024 | 3.460 | 3.720 | 3.445 | 3.640 | 1,850,936 | +0.21(+6.12%) |
Aug 07, 2024 | 3.590 | 3.630 | 3.380 | 3.430 | 2,085,799 | -0.06(-1.86%) |
Aug 06, 2024 | 3.500 | 3.515 | 3.285 | 3.495 | 1,745,026 | +0.16(+4.64%) |
Aug 05, 2024 | 3.230 | 3.430 | 3.150 | 3.340 | 3,414,937 | -0.20(-5.65%) |
Aug 02, 2024 | 3.590 | 3.638 | 3.420 | 3.540 | 3,048,622 | -0.24(-6.35%) |