Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.860 | 9.100 | 8.745 | 8.980 | 116,533 | +0.18(+2.01%) |
Oct 17, 2024 | 8.440 | 8.880 | 8.210 | 8.803 | 80,633 | +0.18(+2.13%) |
Oct 16, 2024 | 8.370 | 8.750 | 8.070 | 8.620 | 64,326 | +0.28(+3.36%) |
Oct 15, 2024 | 8.050 | 8.528 | 7.820 | 8.340 | 69,831 | +0.14(+1.71%) |
Oct 14, 2024 | 8.430 | 8.700 | 8.060 | 8.200 | 92,875 | -0.40(-4.65%) |
Oct 11, 2024 | 8.590 | 8.750 | 8.280 | 8.600 | 125,898 | +0.09(+1.06%) |
Oct 10, 2024 | 8.110 | 8.630 | 7.890 | 8.510 | 101,365 | +0.35(+4.24%) |
Oct 09, 2024 | 7.790 | 8.438 | 7.600 | 8.164 | 190,736 | +0.82(+11.22%) |
Oct 08, 2024 | 7.070 | 7.500 | 7.060 | 7.340 | 20,911 | -0.26(-3.42%) |
Oct 07, 2024 | 6.760 | 7.600 | 6.760 | 7.600 | 128,866 | +1.07(+16.39%) |
Oct 04, 2024 | 6.450 | 6.615 | 6.360 | 6.530 | 25,557 | +0.16(+2.51%) |
Oct 03, 2024 | 6.460 | 6.460 | 6.350 | 6.370 | 4,604 | +0.01(+0.16%) |
Oct 02, 2024 | 6.460 | 6.582 | 6.280 | 6.360 | 33,804 | -0.16(-2.39%) |
Oct 01, 2024 | 6.580 | 6.729 | 6.380 | 6.516 | 11,373 | -0.23(-3.43%) |
Sep 30, 2024 | 6.850 | 7.250 | 6.530 | 6.747 | 32,629 | -0.10(-1.50%) |
Sep 27, 2024 | 6.740 | 7.050 | 6.600 | 6.850 | 28,818 | -0.09(-1.32%) |
Sep 26, 2024 | 6.920 | 7.110 | 6.700 | 6.942 | 41,456 | +0.15(+2.26%) |
Sep 25, 2024 | 6.390 | 6.875 | 6.390 | 6.789 | 20,099 | +0.29(+4.44%) |
Sep 24, 2024 | 6.470 | 6.610 | 6.282 | 6.500 | 25,885 | +0.00(+0.00%) |
Sep 23, 2024 | 6.500 | 6.635 | 6.310 | 6.500 | 6,710 | +0.00(+0.00%) |
Sep 20, 2024 | 6.500 | 6.734 | 6.335 | 6.500 | 20,610 | -0.10(-1.55%) |
Sep 19, 2024 | 7.090 | 7.090 | 6.415 | 6.602 | 35,328 | -0.15(-2.19%) |
Sep 18, 2024 | 7.000 | 7.130 | 6.675 | 6.750 | 22,599 | -0.20(-2.88%) |
Sep 17, 2024 | 6.820 | 7.110 | 6.800 | 6.950 | 2,788 | +0.04(+0.58%) |
Sep 16, 2024 | 6.750 | 7.180 | 6.707 | 6.910 | 13,264 | +0.01(+0.14%) |
Sep 13, 2024 | 6.894 | 7.146 | 6.730 | 6.900 | 8,220 | -0.10(-1.43%) |
Sep 12, 2024 | 6.830 | 7.530 | 6.700 | 7.000 | 15,797 | +0.10(+1.45%) |
Sep 11, 2024 | 6.600 | 6.900 | 6.345 | 6.900 | 29,497 | +0.24(+3.66%) |
Sep 10, 2024 | 6.800 | 6.800 | 6.550 | 6.656 | 9,668 | -0.12(-1.82%) |
Sep 09, 2024 | 6.780 | 6.890 | 6.600 | 6.780 | 13,368 | -0.13(-1.88%) |
Sep 06, 2024 | 7.010 | 7.010 | 6.727 | 6.910 | 2,810 | -0.11(-1.57%) |
Sep 05, 2024 | 7.040 | 7.040 | 6.755 | 7.020 | 754 | +0.17(+2.48%) |
Sep 04, 2024 | 6.930 | 7.090 | 6.510 | 6.850 | 17,715 | -0.05(-0.72%) |
Sep 03, 2024 | 7.500 | 7.500 | 6.900 | 6.900 | 6,619 | -0.20(-2.82%) |
Aug 30, 2024 | 7.020 | 7.500 | 7.020 | 7.100 | 5,840 | -0.09(-1.25%) |
Aug 29, 2024 | 7.184 | 7.300 | 7.050 | 7.190 | 22,007 | +0.02(+0.28%) |
Aug 28, 2024 | 7.180 | 7.340 | 7.060 | 7.170 | 2,990 | -0.03(-0.42%) |
Aug 27, 2024 | 7.120 | 7.350 | 7.062 | 7.200 | 2,874 | -0.22(-2.97%) |
Aug 26, 2024 | 7.500 | 7.500 | 7.032 | 7.420 | 6,680 | -0.07(-0.93%) |
Aug 23, 2024 | 7.500 | 7.690 | 7.405 | 7.490 | 7,712 | +0.09(+1.22%) |
Aug 22, 2024 | 7.140 | 7.407 | 7.000 | 7.400 | 11,896 | +0.20(+2.78%) |
Aug 21, 2024 | 6.940 | 7.200 | 6.900 | 7.200 | 15,415 | +0.42(+6.13%) |
Aug 20, 2024 | 7.120 | 7.120 | 6.760 | 6.784 | 9,532 | -0.34(-4.72%) |
Aug 19, 2024 | 7.250 | 7.823 | 7.020 | 7.120 | 13,893 | -0.33(-4.43%) |
Aug 16, 2024 | 7.280 | 7.460 | 7.010 | 7.450 | 7,670 | -0.01(-0.14%) |
Aug 15, 2024 | 7.170 | 7.600 | 7.170 | 7.460 | 17,641 | +0.44(+6.27%) |
Aug 14, 2024 | 6.320 | 7.100 | 6.320 | 7.020 | 30,944 | +0.82(+13.23%) |
Aug 13, 2024 | 6.200 | 6.300 | 6.200 | 6.200 | 5,829 | +0.17(+2.82%) |
Aug 12, 2024 | 5.790 | 6.200 | 5.752 | 6.030 | 19,578 | +0.27(+4.69%) |
Aug 09, 2024 | 6.090 | 6.220 | 5.745 | 5.760 | 19,889 | -0.29(-4.79%) |
Aug 08, 2024 | 6.170 | 6.400 | 6.050 | 6.050 | 16,455 | +0.05(+0.83%) |
Aug 07, 2024 | 6.590 | 7.150 | 5.900 | 6.000 | 27,035 | -0.37(-5.81%) |
Aug 06, 2024 | 6.350 | 6.860 | 6.330 | 6.370 | 14,705 | +0.03(+0.47%) |
Aug 05, 2024 | 6.600 | 6.780 | 6.000 | 6.340 | 32,648 | -0.95(-13.03%) |
Aug 02, 2024 | 6.970 | 7.650 | 6.970 | 7.290 | 22,564 | -0.38(-4.95%) |