Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.990 | 7.990 | 7.720 | 7.730 | 10,049,218 | -0.27(-3.37%) |
Oct 17, 2024 | 8.130 | 8.240 | 7.990 | 8.000 | 16,072,226 | +0.02(+0.25%) |
Oct 16, 2024 | 8.100 | 8.120 | 7.950 | 7.980 | 9,662,954 | +0.03(+0.38%) |
Oct 15, 2024 | 8.140 | 8.185 | 7.910 | 7.950 | 14,388,158 | -0.23(-2.81%) |
Oct 14, 2024 | 8.100 | 8.210 | 8.090 | 8.180 | 7,699,946 | +0.09(+1.11%) |
Oct 11, 2024 | 8.070 | 8.130 | 8.010 | 8.090 | 5,395,302 | +0.05(+0.62%) |
Oct 10, 2024 | 7.990 | 8.050 | 7.950 | 8.040 | 7,597,247 | -0.02(-0.25%) |
Oct 09, 2024 | 8.150 | 8.150 | 7.990 | 8.060 | 7,599,554 | -0.11(-1.35%) |
Oct 08, 2024 | 8.150 | 8.220 | 8.140 | 8.170 | 9,331,912 | -0.06(-0.73%) |
Oct 07, 2024 | 8.230 | 8.320 | 8.190 | 8.230 | 7,377,718 | -0.12(-1.44%) |
Oct 04, 2024 | 8.340 | 8.350 | 8.255 | 8.350 | 8,846,524 | +0.06(+0.72%) |
Oct 03, 2024 | 8.230 | 8.350 | 8.220 | 8.290 | 8,903,399 | +0.00(+0.00%) |
Oct 02, 2024 | 8.330 | 8.390 | 8.240 | 8.290 | 13,794,934 | +0.00(+0.00%) |
Oct 01, 2024 | 8.420 | 8.460 | 8.270 | 8.290 | 15,226,898 | -0.13(-1.54%) |
Sep 30, 2024 | 8.560 | 8.605 | 8.370 | 8.420 | 10,739,079 | -0.31(-3.55%) |
Sep 27, 2024 | 8.820 | 8.850 | 8.720 | 8.730 | 11,646,390 | -0.11(-1.24%) |
Sep 26, 2024 | 8.770 | 8.860 | 8.650 | 8.840 | 15,296,128 | +0.15(+1.73%) |
Sep 25, 2024 | 8.630 | 8.720 | 8.620 | 8.690 | 8,947,484 | +0.08(+0.93%) |
Sep 24, 2024 | 8.580 | 8.630 | 8.530 | 8.610 | 11,892,702 | +0.07(+0.82%) |
Sep 23, 2024 | 8.410 | 8.540 | 8.400 | 8.540 | 9,147,589 | +0.15(+1.79%) |
Sep 20, 2024 | 8.420 | 8.470 | 8.310 | 8.390 | 17,314,044 | -0.13(-1.53%) |
Sep 19, 2024 | 8.510 | 8.597 | 8.410 | 8.520 | 16,455,373 | +0.17(+2.04%) |
Sep 18, 2024 | 8.420 | 8.550 | 8.340 | 8.350 | 11,727,807 | -0.10(-1.18%) |
Sep 17, 2024 | 8.530 | 8.545 | 8.385 | 8.450 | 10,395,597 | -0.04(-0.47%) |
Sep 16, 2024 | 8.520 | 8.530 | 8.400 | 8.490 | 9,239,686 | -0.08(-0.93%) |
Sep 13, 2024 | 8.590 | 8.600 | 8.495 | 8.570 | 10,388,851 | -0.05(-0.58%) |
Sep 12, 2024 | 8.670 | 8.680 | 8.545 | 8.620 | 17,251,594 | -0.13(-1.49%) |
Sep 11, 2024 | 8.410 | 8.765 | 8.370 | 8.750 | 17,701,968 | +0.38(+4.54%) |
Sep 10, 2024 | 8.410 | 8.410 | 8.195 | 8.370 | 10,145,217 | -0.06(-0.71%) |
Sep 09, 2024 | 8.350 | 8.440 | 8.350 | 8.430 | 10,753,013 | +0.15(+1.81%) |
Sep 06, 2024 | 8.530 | 8.545 | 8.215 | 8.280 | 18,934,832 | -0.18(-2.13%) |
Sep 05, 2024 | 8.310 | 8.575 | 8.310 | 8.460 | 17,404,642 | +0.13(+1.56%) |
Sep 04, 2024 | 8.200 | 8.400 | 8.200 | 8.330 | 16,335,680 | +0.09(+1.09%) |
Sep 03, 2024 | 8.600 | 8.640 | 8.210 | 8.240 | 21,009,996 | -0.53(-6.04%) |
Aug 30, 2024 | 8.740 | 8.805 | 8.675 | 8.770 | 9,800,173 | +0.11(+1.27%) |
Aug 29, 2024 | 8.620 | 8.800 | 8.620 | 8.660 | 12,367,713 | +0.06(+0.70%) |
Aug 28, 2024 | 8.620 | 8.705 | 8.530 | 8.600 | 10,422,799 | -0.02(-0.23%) |
Aug 27, 2024 | 8.500 | 8.640 | 8.420 | 8.620 | 8,945,551 | +0.02(+0.23%) |
Aug 26, 2024 | 8.710 | 8.735 | 8.580 | 8.600 | 13,457,335 | -0.20(-2.27%) |
Aug 23, 2024 | 8.710 | 8.870 | 8.710 | 8.800 | 11,820,665 | +0.15(+1.73%) |
Aug 22, 2024 | 8.910 | 8.910 | 8.630 | 8.650 | 13,461,393 | -0.24(-2.70%) |
Aug 21, 2024 | 8.800 | 8.950 | 8.790 | 8.890 | 10,713,343 | +0.12(+1.37%) |
Aug 20, 2024 | 8.800 | 8.855 | 8.735 | 8.770 | 10,094,566 | -0.12(-1.35%) |
Aug 19, 2024 | 8.700 | 8.890 | 8.700 | 8.890 | 13,021,340 | +0.19(+2.18%) |
Aug 16, 2024 | 8.710 | 8.780 | 8.670 | 8.700 | 11,220,328 | -0.07(-0.80%) |
Aug 15, 2024 | 8.680 | 8.800 | 8.610 | 8.770 | 18,627,852 | +0.05(+0.57%) |
Aug 14, 2024 | 8.730 | 8.770 | 8.650 | 8.720 | 12,021,723 | -0.01(-0.11%) |
Aug 13, 2024 | 8.560 | 8.730 | 8.515 | 8.730 | 12,975,827 | +0.22(+2.59%) |
Aug 12, 2024 | 8.470 | 8.550 | 8.400 | 8.510 | 13,593,084 | +0.07(+0.83%) |
Aug 09, 2024 | 8.440 | 8.500 | 8.330 | 8.440 | 14,593,746 | -0.04(-0.47%) |
Aug 08, 2024 | 8.130 | 8.510 | 8.105 | 8.480 | 19,329,626 | +0.53(+6.67%) |
Aug 07, 2024 | 8.240 | 8.290 | 7.940 | 7.950 | 11,923,784 | -0.05(-0.62%) |
Aug 06, 2024 | 7.850 | 8.135 | 7.840 | 8.000 | 16,410,243 | +0.15(+1.91%) |
Aug 05, 2024 | 7.480 | 7.965 | 7.380 | 7.850 | 20,506,756 | -0.03(-0.38%) |
Aug 02, 2024 | 7.930 | 8.000 | 7.765 | 7.880 | 19,692,096 | -0.20(-2.48%) |