Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 8.090 | 8.240 | 8.030 | 8.170 | 12,017,023 | +0.20(+2.51%) |
Oct 24, 2024 | 8.100 | 8.180 | 7.530 | 7.970 | 15,640,124 | +0.17(+2.18%) |
Oct 23, 2024 | 7.810 | 7.960 | 7.740 | 7.800 | 9,335,750 | -0.06(-0.76%) |
Oct 22, 2024 | 7.960 | 8.006 | 7.850 | 7.860 | 9,894,474 | -0.04(-0.51%) |
Oct 21, 2024 | 8.060 | 8.150 | 7.740 | 7.900 | 9,279,619 | -0.08(-1.00%) |
Oct 18, 2024 | 7.910 | 8.120 | 7.740 | 7.980 | 13,755,042 | +0.01(+0.13%) |
Oct 17, 2024 | 7.830 | 7.980 | 7.680 | 7.970 | 10,977,759 | -0.08(-0.99%) |
Oct 16, 2024 | 7.970 | 8.090 | 7.925 | 8.050 | 8,444,291 | +0.16(+2.03%) |
Oct 15, 2024 | 8.000 | 8.030 | 7.840 | 7.890 | 9,138,014 | -0.36(-4.36%) |
Oct 14, 2024 | 8.170 | 8.260 | 8.075 | 8.250 | 5,410,725 | -0.04(-0.48%) |
Oct 11, 2024 | 8.010 | 8.336 | 7.975 | 8.290 | 7,580,814 | +0.22(+2.73%) |
Oct 10, 2024 | 8.050 | 8.215 | 7.920 | 8.070 | 6,929,180 | +0.03(+0.37%) |
Oct 09, 2024 | 8.100 | 8.180 | 8.005 | 8.040 | 7,942,024 | -0.15(-1.83%) |
Oct 08, 2024 | 8.410 | 8.410 | 8.060 | 8.190 | 9,010,898 | -0.37(-4.32%) |
Oct 07, 2024 | 8.490 | 8.670 | 8.490 | 8.560 | 8,913,040 | +0.08(+0.94%) |
Oct 04, 2024 | 8.420 | 8.570 | 8.335 | 8.480 | 8,841,553 | +0.19(+2.29%) |
Oct 03, 2024 | 8.060 | 8.320 | 7.980 | 8.290 | 7,727,403 | +0.28(+3.50%) |
Oct 02, 2024 | 8.050 | 8.117 | 7.820 | 8.010 | 7,070,406 | +0.09(+1.14%) |
Oct 01, 2024 | 7.520 | 7.995 | 7.460 | 7.920 | 8,902,137 | +0.27(+3.53%) |
Sep 30, 2024 | 7.570 | 7.839 | 7.500 | 7.650 | 6,529,374 | +0.03(+0.39%) |
Sep 27, 2024 | 7.600 | 7.699 | 7.540 | 7.620 | 6,401,161 | +0.12(+1.60%) |
Sep 26, 2024 | 7.750 | 7.820 | 7.445 | 7.500 | 9,966,899 | -0.39(-4.94%) |
Sep 25, 2024 | 8.190 | 8.240 | 7.860 | 7.890 | 6,590,792 | -0.38(-4.59%) |
Sep 24, 2024 | 8.650 | 8.730 | 8.195 | 8.270 | 9,449,464 | -0.26(-3.05%) |
Sep 23, 2024 | 8.370 | 8.645 | 8.330 | 8.530 | 4,537,091 | +0.16(+1.91%) |
Sep 20, 2024 | 8.410 | 8.500 | 8.271 | 8.370 | 20,328,800 | -0.13(-1.53%) |
Sep 19, 2024 | 8.550 | 8.600 | 8.340 | 8.500 | 4,628,978 | +0.27(+3.28%) |
Sep 18, 2024 | 8.370 | 8.550 | 8.220 | 8.230 | 5,667,621 | -0.17(-2.02%) |
Sep 17, 2024 | 8.140 | 8.430 | 8.140 | 8.400 | 4,138,210 | +0.27(+3.32%) |
Sep 16, 2024 | 8.030 | 8.170 | 7.920 | 8.130 | 4,039,532 | +0.22(+2.78%) |
Sep 13, 2024 | 7.940 | 8.085 | 7.825 | 7.910 | 4,573,852 | +0.00(+0.00%) |
Sep 12, 2024 | 7.950 | 8.110 | 7.775 | 7.910 | 5,365,061 | +0.08(+1.02%) |
Sep 11, 2024 | 7.820 | 7.935 | 7.600 | 7.830 | 7,641,602 | -0.03(-0.38%) |
Sep 10, 2024 | 8.090 | 8.140 | 7.720 | 7.860 | 6,071,789 | -0.27(-3.32%) |
Sep 09, 2024 | 8.200 | 8.260 | 8.110 | 8.130 | 6,755,591 | -0.07(-0.85%) |
Sep 06, 2024 | 8.420 | 8.535 | 8.150 | 8.200 | 6,797,637 | -0.13(-1.56%) |
Sep 05, 2024 | 8.490 | 8.525 | 8.280 | 8.330 | 5,140,238 | -0.12(-1.42%) |
Sep 04, 2024 | 8.700 | 8.870 | 8.405 | 8.450 | 6,012,029 | -0.28(-3.21%) |
Sep 03, 2024 | 8.900 | 8.970 | 8.575 | 8.730 | 6,548,611 | -0.40(-4.38%) |
Aug 30, 2024 | 9.110 | 9.229 | 8.981 | 9.130 | 6,813,742 | -0.14(-1.50%) |
Aug 29, 2024 | 9.090 | 9.408 | 8.976 | 9.269 | 5,965,357 | +0.28(+3.09%) |
Aug 28, 2024 | 9.011 | 9.110 | 8.953 | 8.991 | 6,237,622 | -0.15(-1.63%) |
Aug 27, 2024 | 9.269 | 9.288 | 9.085 | 9.140 | 4,585,161 | -0.18(-1.91%) |
Aug 26, 2024 | 9.427 | 9.576 | 9.279 | 9.318 | 4,687,116 | +0.09(+0.97%) |
Aug 23, 2024 | 9.041 | 9.408 | 9.011 | 9.229 | 7,940,925 | +0.29(+3.22%) |
Aug 22, 2024 | 9.001 | 9.140 | 8.917 | 8.942 | 3,603,132 | -0.09(-0.99%) |
Aug 21, 2024 | 9.170 | 9.179 | 8.833 | 9.031 | 6,064,433 | +0.05(+0.55%) |
Aug 20, 2024 | 9.348 | 9.398 | 8.961 | 8.981 | 5,550,778 | -0.38(-4.03%) |
Aug 19, 2024 | 9.080 | 9.422 | 9.071 | 9.358 | 9,252,813 | +0.31(+3.40%) |
Aug 16, 2024 | 8.902 | 9.071 | 8.833 | 9.051 | 6,637,373 | +0.10(+1.11%) |
Aug 15, 2024 | 8.843 | 9.046 | 8.843 | 8.952 | 4,852,370 | +0.28(+3.20%) |
Aug 14, 2024 | 8.793 | 8.847 | 8.629 | 8.674 | 3,990,896 | -0.04(-0.46%) |
Aug 13, 2024 | 8.823 | 8.838 | 8.654 | 8.714 | 4,661,962 | -0.15(-1.68%) |
Aug 12, 2024 | 9.001 | 9.041 | 8.833 | 8.862 | 3,606,693 | -0.03(-0.33%) |
Aug 09, 2024 | 8.763 | 9.036 | 8.763 | 8.892 | 8,823,960 | +0.10(+1.13%) |
Aug 08, 2024 | 8.624 | 8.872 | 8.570 | 8.793 | 5,340,547 | +0.22(+2.54%) |
Aug 07, 2024 | 8.813 | 8.971 | 8.565 | 8.575 | 6,184,660 | -0.05(-0.57%) |
Aug 06, 2024 | 8.843 | 8.942 | 8.605 | 8.624 | 8,573,876 | -0.22(-2.47%) |
Aug 05, 2024 | 9.110 | 9.185 | 8.823 | 8.843 | 11,519,186 | -0.74(-7.76%) |
Aug 02, 2024 | 9.883 | 9.903 | 9.447 | 9.586 | 8,005,860 | -0.54(-5.29%) |