Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 6.230 | 6.310 | 6.190 | 6.213 | 364,515 | +0.08(+1.35%) |
Oct 29, 2024 | 6.170 | 6.170 | 6.120 | 6.130 | 325,267 | -0.22(-3.46%) |
Oct 28, 2024 | 6.260 | 6.360 | 6.250 | 6.350 | 316,478 | +0.07(+1.11%) |
Oct 25, 2024 | 6.310 | 6.370 | 6.250 | 6.280 | 523,214 | +0.03(+0.48%) |
Oct 24, 2024 | 6.270 | 6.300 | 6.230 | 6.250 | 555,144 | +0.16(+2.63%) |
Oct 23, 2024 | 6.100 | 6.160 | 6.060 | 6.090 | 662,238 | -0.13(-2.17%) |
Oct 22, 2024 | 6.205 | 6.250 | 6.180 | 6.225 | 426,667 | +0.00(+0.08%) |
Oct 21, 2024 | 6.270 | 6.290 | 6.190 | 6.220 | 360,397 | -0.06(-0.96%) |
Oct 18, 2024 | 6.250 | 6.280 | 6.230 | 6.280 | 434,374 | +0.00(+0.00%) |
Oct 17, 2024 | 6.310 | 6.350 | 6.250 | 6.280 | 1,049,293 | +0.15(+2.45%) |
Oct 16, 2024 | 6.110 | 6.180 | 6.110 | 6.130 | 558,774 | +0.12(+2.00%) |
Oct 15, 2024 | 6.110 | 6.110 | 5.990 | 6.010 | 451,598 | -0.39(-6.09%) |
Oct 14, 2024 | 6.430 | 6.460 | 6.360 | 6.400 | 499,611 | -0.18(-2.74%) |
Oct 11, 2024 | 6.590 | 6.618 | 6.560 | 6.580 | 610,628 | -0.03(-0.45%) |
Oct 10, 2024 | 6.700 | 6.700 | 6.600 | 6.610 | 458,158 | -0.26(-3.78%) |
Oct 09, 2024 | 6.800 | 6.920 | 6.800 | 6.870 | 376,995 | +0.11(+1.63%) |
Oct 08, 2024 | 6.890 | 6.890 | 6.750 | 6.760 | 228,577 | -0.12(-1.74%) |
Oct 07, 2024 | 6.800 | 6.940 | 6.815 | 6.880 | 377,680 | +0.02(+0.29%) |
Oct 04, 2024 | 6.830 | 6.860 | 6.810 | 6.860 | 244,620 | +0.08(+1.18%) |
Oct 03, 2024 | 6.790 | 6.830 | 6.750 | 6.780 | 179,892 | -0.09(-1.31%) |
Oct 02, 2024 | 6.790 | 6.910 | 6.719 | 6.870 | 210,304 | -0.09(-1.29%) |
Oct 01, 2024 | 7.050 | 7.050 | 6.860 | 6.960 | 491,022 | -0.36(-4.92%) |
Sep 30, 2024 | 7.280 | 7.330 | 7.260 | 7.320 | 198,584 | -0.10(-1.35%) |
Sep 27, 2024 | 7.500 | 7.500 | 7.380 | 7.420 | 104,501 | -0.10(-1.33%) |
Sep 26, 2024 | 7.570 | 7.630 | 7.480 | 7.520 | 392,032 | -0.04(-0.53%) |
Sep 25, 2024 | 7.720 | 7.720 | 7.560 | 7.560 | 137,929 | -0.19(-2.45%) |
Sep 24, 2024 | 7.980 | 8.000 | 7.700 | 7.750 | 196,639 | -0.12(-1.52%) |
Sep 23, 2024 | 7.860 | 7.870 | 7.820 | 7.870 | 222,826 | +0.01(+0.13%) |
Sep 20, 2024 | 7.960 | 7.960 | 7.830 | 7.860 | 148,173 | -0.24(-2.96%) |
Sep 19, 2024 | 8.090 | 8.130 | 8.020 | 8.100 | 94,644 | +0.00(+0.00%) |
Sep 18, 2024 | 8.050 | 8.250 | 8.035 | 8.100 | 119,989 | +0.07(+0.87%) |
Sep 17, 2024 | 8.010 | 8.065 | 7.990 | 8.030 | 155,665 | +0.13(+1.65%) |
Sep 16, 2024 | 7.880 | 7.907 | 7.843 | 7.900 | 204,552 | -0.06(-0.75%) |
Sep 13, 2024 | 7.850 | 8.000 | 7.850 | 7.960 | 154,308 | +0.28(+3.65%) |
Sep 12, 2024 | 7.620 | 7.680 | 7.590 | 7.680 | 188,249 | -0.02(-0.26%) |
Sep 11, 2024 | 7.610 | 7.710 | 7.545 | 7.700 | 311,801 | +0.37(+5.05%) |
Sep 10, 2024 | 7.350 | 7.350 | 7.260 | 7.330 | 373,635 | +0.01(+0.14%) |
Sep 09, 2024 | 7.290 | 7.360 | 7.280 | 7.320 | 513,013 | +0.12(+1.67%) |
Sep 06, 2024 | 7.360 | 7.390 | 7.200 | 7.200 | 179,662 | -0.32(-4.26%) |
Sep 05, 2024 | 7.590 | 7.630 | 7.495 | 7.520 | 413,929 | +0.01(+0.13%) |
Sep 04, 2024 | 7.440 | 7.550 | 7.440 | 7.510 | 316,995 | +0.09(+1.21%) |
Sep 03, 2024 | 7.580 | 7.590 | 7.420 | 7.420 | 130,476 | -0.18(-2.37%) |
Aug 30, 2024 | 7.580 | 7.630 | 7.560 | 7.600 | 181,129 | +0.06(+0.80%) |
Aug 29, 2024 | 7.550 | 7.590 | 7.500 | 7.540 | 220,404 | +0.08(+1.14%) |
Aug 28, 2024 | 7.520 | 7.520 | 7.430 | 7.455 | 144,882 | -0.17(-2.17%) |
Aug 27, 2024 | 7.560 | 7.620 | 7.540 | 7.620 | 138,665 | +0.01(+0.13%) |
Aug 26, 2024 | 7.620 | 7.660 | 7.580 | 7.610 | 145,428 | -0.12(-1.55%) |
Aug 23, 2024 | 7.590 | 7.740 | 7.590 | 7.730 | 150,793 | +0.20(+2.66%) |
Aug 22, 2024 | 7.630 | 7.630 | 7.530 | 7.530 | 190,128 | -0.10(-1.31%) |
Aug 21, 2024 | 7.630 | 7.660 | 7.580 | 7.630 | 275,756 | -0.08(-1.04%) |
Aug 20, 2024 | 7.730 | 7.760 | 7.670 | 7.710 | 207,506 | -0.21(-2.65%) |
Aug 19, 2024 | 7.900 | 7.950 | 7.900 | 7.920 | 192,641 | +0.09(+1.15%) |
Aug 16, 2024 | 7.810 | 7.840 | 7.750 | 7.830 | 110,628 | -0.03(-0.38%) |
Aug 15, 2024 | 7.810 | 7.870 | 7.760 | 7.860 | 151,507 | +0.29(+3.83%) |
Aug 14, 2024 | 7.780 | 7.780 | 7.550 | 7.570 | 157,666 | -0.25(-3.20%) |
Aug 13, 2024 | 7.640 | 7.820 | 7.615 | 7.820 | 285,324 | +0.43(+5.82%) |
Aug 12, 2024 | 7.630 | 7.645 | 7.350 | 7.390 | 386,897 | -0.71(-8.77%) |
Aug 09, 2024 | 8.020 | 8.100 | 7.980 | 8.100 | 181,758 | +0.03(+0.37%) |
Aug 08, 2024 | 7.990 | 8.070 | 7.960 | 8.070 | 203,081 | +0.00(+0.00%) |
Aug 07, 2024 | 8.150 | 8.210 | 8.060 | 8.070 | 251,286 | +0.27(+3.46%) |
Aug 06, 2024 | 7.730 | 7.880 | 7.730 | 7.800 | 455,513 | +0.18(+2.36%) |
Aug 05, 2024 | 7.610 | 7.720 | 7.550 | 7.620 | 188,820 | -0.44(-5.46%) |
Aug 02, 2024 | 8.020 | 8.129 | 7.980 | 8.060 | 193,085 | -0.03(-0.37%) |