Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.950 | 8.090 | 7.910 | 8.040 | 44,834 | +0.15(+1.90%) |
Oct 17, 2024 | 7.805 | 8.091 | 7.630 | 7.890 | 30,290 | -0.11(-1.38%) |
Oct 16, 2024 | 7.910 | 8.190 | 7.750 | 8.000 | 69,340 | -0.04(-0.50%) |
Oct 15, 2024 | 7.700 | 8.040 | 7.074 | 8.040 | 40,895 | +0.21(+2.68%) |
Oct 14, 2024 | 7.900 | 8.040 | 7.600 | 7.830 | 16,615 | -0.01(-0.08%) |
Oct 11, 2024 | 8.000 | 8.040 | 7.600 | 7.836 | 18,407 | -0.06(-0.81%) |
Oct 10, 2024 | 7.740 | 8.100 | 7.720 | 7.900 | 60,878 | +0.26(+3.40%) |
Oct 09, 2024 | 7.870 | 8.090 | 7.620 | 7.640 | 56,866 | -0.23(-2.92%) |
Oct 08, 2024 | 7.950 | 8.070 | 7.515 | 7.870 | 24,487 | -0.08(-1.01%) |
Oct 07, 2024 | 7.240 | 7.980 | 7.240 | 7.950 | 35,948 | +0.60(+8.16%) |
Oct 04, 2024 | 7.390 | 7.600 | 7.320 | 7.350 | 27,736 | -0.04(-0.54%) |
Oct 03, 2024 | 7.370 | 7.440 | 7.185 | 7.390 | 28,354 | +0.14(+1.93%) |
Oct 02, 2024 | 7.020 | 7.320 | 7.020 | 7.250 | 26,874 | +0.09(+1.26%) |
Oct 01, 2024 | 7.070 | 7.350 | 6.900 | 7.160 | 29,736 | -0.06(-0.83%) |
Sep 30, 2024 | 6.850 | 7.456 | 6.760 | 7.220 | 41,512 | +0.47(+6.96%) |
Sep 27, 2024 | 6.800 | 6.870 | 6.410 | 6.750 | 37,254 | +0.08(+1.28%) |
Sep 26, 2024 | 6.700 | 6.800 | 6.550 | 6.665 | 32,922 | -0.13(-1.99%) |
Sep 25, 2024 | 6.590 | 6.870 | 6.540 | 6.800 | 17,012 | +0.08(+1.19%) |
Sep 24, 2024 | 6.430 | 6.890 | 6.430 | 6.720 | 49,027 | +0.37(+5.83%) |
Sep 23, 2024 | 6.329 | 6.500 | 6.130 | 6.350 | 47,616 | -0.11(-1.70%) |
Sep 20, 2024 | 6.080 | 6.460 | 5.870 | 6.460 | 41,334 | +0.46(+7.65%) |
Sep 19, 2024 | 5.920 | 6.200 | 5.879 | 6.001 | 3,150 | -0.11(-1.78%) |
Sep 18, 2024 | 6.010 | 6.190 | 6.000 | 6.110 | 9,132 | +0.11(+1.83%) |
Sep 17, 2024 | 6.000 | 6.180 | 5.955 | 6.000 | 15,888 | -0.20(-3.23%) |
Sep 16, 2024 | 5.860 | 6.200 | 5.860 | 6.200 | 16,435 | +0.10(+1.64%) |
Sep 13, 2024 | 6.110 | 6.190 | 6.000 | 6.100 | 18,554 | +0.25(+4.27%) |
Sep 12, 2024 | 6.040 | 6.100 | 5.850 | 5.850 | 8,748 | -0.15(-2.50%) |
Sep 11, 2024 | 6.030 | 6.085 | 5.910 | 6.000 | 8,020 | -0.00(-0.02%) |
Sep 10, 2024 | 6.100 | 6.109 | 6.000 | 6.001 | 3,143 | -0.07(-1.14%) |
Sep 09, 2024 | 6.140 | 6.200 | 5.800 | 6.070 | 27,326 | +0.13(+2.19%) |
Sep 06, 2024 | 6.000 | 6.240 | 5.940 | 5.940 | 47,007 | -0.06(-1.00%) |
Sep 05, 2024 | 5.990 | 6.180 | 5.990 | 6.000 | 7,942 | -0.05(-0.83%) |
Sep 04, 2024 | 6.060 | 6.276 | 6.030 | 6.050 | 13,821 | -0.12(-2.02%) |
Sep 03, 2024 | 6.050 | 6.175 | 6.050 | 6.175 | 4,238 | +0.12(+2.07%) |
Aug 30, 2024 | 6.000 | 6.050 | 6.000 | 6.050 | 681 | +0.05(+0.81%) |
Aug 29, 2024 | 6.010 | 6.050 | 6.001 | 6.001 | 3,605 | -0.03(-0.48%) |
Aug 28, 2024 | 5.930 | 6.030 | 5.870 | 6.030 | 9,683 | +0.10(+1.68%) |
Aug 27, 2024 | 5.870 | 5.930 | 5.870 | 5.930 | 2,533 | +0.02(+0.34%) |
Aug 26, 2024 | 5.970 | 5.970 | 5.860 | 5.910 | 7,380 | -0.05(-0.92%) |
Aug 23, 2024 | 5.950 | 6.050 | 5.950 | 5.965 | 5,892 | -0.04(-0.58%) |
Aug 22, 2024 | 6.035 | 6.035 | 6.000 | 6.000 | 2,704 | -0.07(-1.15%) |
Aug 21, 2024 | 6.030 | 6.100 | 6.021 | 6.070 | 6,306 | +0.00(+0.00%) |
Aug 20, 2024 | 6.060 | 6.110 | 6.060 | 6.070 | 1,488 | -0.08(-1.30%) |
Aug 19, 2024 | 6.010 | 6.190 | 6.010 | 6.150 | 8,563 | +0.05(+0.82%) |
Aug 16, 2024 | 6.150 | 6.300 | 6.000 | 6.100 | 8,397 | +0.11(+1.84%) |
Aug 15, 2024 | 5.930 | 6.200 | 5.917 | 5.990 | 8,812 | +0.02(+0.34%) |
Aug 14, 2024 | 5.900 | 6.040 | 5.870 | 5.970 | 4,904 | +0.08(+1.36%) |
Aug 13, 2024 | 6.078 | 6.078 | 5.817 | 5.890 | 7,859 | -0.17(-2.84%) |
Aug 12, 2024 | 5.820 | 6.130 | 5.820 | 6.062 | 15,407 | +0.41(+7.30%) |
Aug 09, 2024 | 6.010 | 6.010 | 5.650 | 5.650 | 9,574 | -0.37(-6.15%) |
Aug 08, 2024 | 6.330 | 6.330 | 5.796 | 6.020 | 18,798 | -0.08(-1.31%) |
Aug 07, 2024 | 5.770 | 6.150 | 5.550 | 6.100 | 43,997 | +0.29(+4.99%) |
Aug 06, 2024 | 5.630 | 5.960 | 5.630 | 5.810 | 11,536 | +0.06(+1.04%) |
Aug 05, 2024 | 5.700 | 5.780 | 5.506 | 5.750 | 11,282 | -0.16(-2.71%) |
Aug 02, 2024 | 6.120 | 6.120 | 5.752 | 5.910 | 8,431 | -0.29(-4.68%) |