Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.060 | 7.150 | 6.810 | 6.920 | 394,244 | -0.15(-2.12%) |
Oct 17, 2024 | 6.870 | 7.110 | 6.710 | 7.070 | 397,974 | +0.27(+3.97%) |
Oct 16, 2024 | 6.840 | 6.920 | 6.750 | 6.800 | 362,389 | +0.06(+0.89%) |
Oct 15, 2024 | 6.670 | 6.810 | 6.520 | 6.740 | 422,805 | -0.01(-0.15%) |
Oct 14, 2024 | 6.830 | 6.830 | 6.460 | 6.750 | 367,710 | -0.12(-1.75%) |
Oct 11, 2024 | 6.610 | 6.920 | 6.560 | 6.870 | 336,286 | +0.27(+4.09%) |
Oct 10, 2024 | 6.510 | 6.720 | 6.420 | 6.600 | 477,152 | +0.06(+0.92%) |
Oct 09, 2024 | 6.620 | 6.750 | 6.510 | 6.540 | 395,009 | -0.13(-1.95%) |
Oct 08, 2024 | 6.980 | 7.000 | 6.635 | 6.670 | 501,145 | -0.21(-3.05%) |
Oct 07, 2024 | 6.990 | 7.010 | 6.810 | 6.880 | 391,474 | -0.10(-1.43%) |
Oct 04, 2024 | 7.050 | 7.220 | 6.960 | 6.980 | 501,310 | +0.02(+0.29%) |
Oct 03, 2024 | 6.870 | 7.010 | 6.800 | 6.960 | 474,611 | +0.04(+0.58%) |
Oct 02, 2024 | 7.000 | 7.100 | 6.850 | 6.920 | 467,541 | -0.05(-0.72%) |
Oct 01, 2024 | 6.750 | 6.980 | 6.630 | 6.970 | 791,172 | +0.22(+3.26%) |
Sep 30, 2024 | 6.940 | 7.015 | 6.730 | 6.750 | 479,687 | -0.21(-3.02%) |
Sep 27, 2024 | 7.010 | 7.310 | 6.900 | 6.960 | 524,844 | +0.02(+0.29%) |
Sep 26, 2024 | 6.860 | 7.027 | 6.800 | 6.940 | 721,452 | +0.19(+2.81%) |
Sep 25, 2024 | 8.000 | 8.000 | 6.700 | 6.750 | 1,462,260 | -1.26(-15.73%) |
Sep 24, 2024 | 8.410 | 8.440 | 7.940 | 8.010 | 674,924 | -0.42(-4.98%) |
Sep 23, 2024 | 8.360 | 8.540 | 8.170 | 8.430 | 706,814 | +0.00(+0.00%) |
Sep 20, 2024 | 8.530 | 8.665 | 8.330 | 8.430 | 1,047,714 | -0.10(-1.17%) |
Sep 19, 2024 | 8.260 | 8.750 | 8.090 | 8.530 | 898,763 | +0.56(+7.03%) |
Sep 18, 2024 | 7.900 | 8.170 | 7.831 | 7.970 | 612,495 | +0.09(+1.14%) |
Sep 17, 2024 | 8.100 | 8.170 | 7.800 | 7.880 | 637,729 | -0.11(-1.38%) |
Sep 16, 2024 | 7.870 | 8.180 | 7.870 | 7.990 | 475,011 | +0.09(+1.14%) |
Sep 13, 2024 | 7.970 | 8.060 | 7.830 | 7.900 | 514,612 | +0.03(+0.38%) |
Sep 12, 2024 | 7.540 | 7.930 | 7.420 | 7.870 | 595,554 | +0.36(+4.79%) |
Sep 11, 2024 | 7.550 | 7.680 | 7.470 | 7.510 | 494,578 | -0.04(-0.53%) |
Sep 10, 2024 | 8.000 | 8.010 | 7.540 | 7.550 | 594,395 | -0.42(-5.27%) |
Sep 09, 2024 | 7.710 | 8.130 | 7.700 | 7.970 | 602,797 | +0.26(+3.37%) |
Sep 06, 2024 | 8.010 | 8.040 | 7.631 | 7.710 | 681,900 | -0.26(-3.26%) |
Sep 05, 2024 | 7.880 | 8.000 | 7.720 | 7.970 | 509,517 | +0.12(+1.53%) |
Sep 04, 2024 | 7.570 | 8.025 | 7.543 | 7.850 | 840,463 | +0.13(+1.68%) |
Sep 03, 2024 | 8.950 | 8.950 | 7.660 | 7.720 | 1,932,481 | -1.31(-14.51%) |
Aug 30, 2024 | 9.270 | 9.280 | 8.960 | 9.030 | 528,244 | -0.15(-1.63%) |
Aug 29, 2024 | 9.250 | 9.470 | 9.160 | 9.180 | 505,190 | -0.03(-0.33%) |
Aug 28, 2024 | 9.320 | 9.390 | 9.020 | 9.210 | 732,310 | -0.12(-1.29%) |
Aug 27, 2024 | 9.380 | 9.550 | 9.213 | 9.330 | 559,276 | -0.08(-0.85%) |
Aug 26, 2024 | 9.530 | 9.600 | 8.910 | 9.410 | 892,103 | -0.08(-0.84%) |
Aug 23, 2024 | 9.370 | 9.800 | 9.100 | 9.490 | 2,014,792 | +0.15(+1.61%) |
Aug 22, 2024 | 9.450 | 9.720 | 8.820 | 9.340 | 2,530,693 | -0.48(-4.89%) |
Aug 21, 2024 | 9.000 | 9.890 | 8.810 | 9.820 | 3,773,810 | +0.97(+11.02%) |
Aug 20, 2024 | 10.21 | 10.46 | 8.810 | 8.845 | 2,590,758 | -1.59(-15.28%) |
Aug 19, 2024 | 10.53 | 10.77 | 9.560 | 10.44 | 3,969,536 | -0.05(-0.48%) |
Aug 16, 2024 | 10.01 | 11.91 | 9.660 | 10.49 | 9,944,644 | +0.87(+9.04%) |
Aug 15, 2024 | 6.950 | 9.700 | 6.800 | 9.620 | 16,639,068 | -2.35(-19.63%) |
Aug 14, 2024 | 9.580 | 12.83 | 9.222 | 11.97 | 13,114,123 | +2.54(+26.94%) |
Aug 13, 2024 | 9.260 | 9.500 | 8.850 | 9.430 | 773,693 | +0.25(+2.72%) |
Aug 12, 2024 | 8.800 | 9.590 | 8.785 | 9.180 | 614,893 | +0.49(+5.64%) |
Aug 09, 2024 | 9.250 | 9.355 | 8.660 | 8.690 | 405,108 | -0.49(-5.34%) |
Aug 08, 2024 | 8.850 | 9.545 | 8.770 | 9.180 | 1,016,077 | +0.48(+5.52%) |
Aug 07, 2024 | 8.720 | 9.100 | 8.490 | 8.700 | 1,214,233 | +0.15(+1.81%) |
Aug 06, 2024 | 8.270 | 8.690 | 8.250 | 8.545 | 446,162 | +0.31(+3.83%) |
Aug 05, 2024 | 8.240 | 8.400 | 7.960 | 8.230 | 712,606 | -0.47(-5.40%) |
Aug 02, 2024 | 8.620 | 9.050 | 8.530 | 8.700 | 631,234 | -0.54(-5.84%) |