Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 7.810 | 8.010 | 7.550 | 7.550 | 645,854 | -0.20(-2.58%) |
Oct 24, 2024 | 7.850 | 8.180 | 7.670 | 7.750 | 828,897 | -0.06(-0.77%) |
Oct 23, 2024 | 8.300 | 8.300 | 7.540 | 7.810 | 1,651,570 | -0.57(-6.80%) |
Oct 22, 2024 | 8.250 | 8.520 | 8.010 | 8.380 | 1,207,361 | +0.13(+1.58%) |
Oct 21, 2024 | 8.020 | 8.330 | 7.650 | 8.250 | 1,016,704 | +0.18(+2.23%) |
Oct 18, 2024 | 8.040 | 8.370 | 7.930 | 8.070 | 1,832,293 | +0.15(+1.89%) |
Oct 17, 2024 | 7.580 | 8.130 | 7.403 | 7.920 | 1,746,584 | +0.40(+5.32%) |
Oct 16, 2024 | 7.280 | 7.545 | 7.115 | 7.520 | 1,016,678 | +0.40(+5.62%) |
Oct 15, 2024 | 7.090 | 7.266 | 6.800 | 7.120 | 937,082 | +0.04(+0.56%) |
Oct 14, 2024 | 7.180 | 7.230 | 6.891 | 7.080 | 747,207 | -0.07(-0.98%) |
Oct 11, 2024 | 6.550 | 7.310 | 6.530 | 7.150 | 1,288,354 | +0.57(+8.66%) |
Oct 10, 2024 | 6.590 | 6.670 | 6.391 | 6.580 | 652,788 | -0.05(-0.75%) |
Oct 09, 2024 | 6.260 | 6.730 | 6.160 | 6.630 | 836,916 | +0.36(+5.74%) |
Oct 08, 2024 | 6.430 | 6.490 | 6.230 | 6.270 | 630,546 | -0.18(-2.79%) |
Oct 07, 2024 | 6.490 | 6.590 | 6.290 | 6.450 | 686,169 | +0.07(+1.10%) |
Oct 04, 2024 | 6.310 | 6.580 | 6.190 | 6.380 | 817,168 | +0.22(+3.57%) |
Oct 03, 2024 | 6.080 | 6.220 | 6.060 | 6.160 | 503,794 | -0.04(-0.65%) |
Oct 02, 2024 | 6.010 | 6.240 | 5.940 | 6.200 | 606,902 | +0.14(+2.31%) |
Oct 01, 2024 | 6.350 | 6.365 | 5.970 | 6.060 | 851,514 | -0.24(-3.81%) |
Sep 30, 2024 | 6.350 | 6.510 | 6.200 | 6.300 | 1,079,763 | -0.06(-0.94%) |
Sep 27, 2024 | 6.400 | 6.690 | 6.350 | 6.360 | 942,077 | +0.07(+1.11%) |
Sep 26, 2024 | 6.070 | 6.360 | 5.960 | 6.290 | 959,400 | +0.36(+6.07%) |
Sep 25, 2024 | 6.200 | 6.210 | 5.905 | 5.930 | 811,921 | -0.29(-4.66%) |
Sep 24, 2024 | 6.020 | 6.320 | 5.960 | 6.220 | 946,487 | +0.28(+4.71%) |
Sep 23, 2024 | 6.130 | 6.145 | 5.930 | 5.940 | 690,989 | -0.12(-1.98%) |
Sep 20, 2024 | 6.110 | 6.190 | 5.965 | 6.060 | 1,194,594 | -0.11(-1.78%) |
Sep 19, 2024 | 6.320 | 6.439 | 6.130 | 6.170 | 815,513 | +0.15(+2.49%) |
Sep 18, 2024 | 6.290 | 6.450 | 6.020 | 6.020 | 973,739 | -0.27(-4.29%) |
Sep 17, 2024 | 6.360 | 6.441 | 6.230 | 6.290 | 750,144 | +0.00(+0.00%) |
Sep 16, 2024 | 6.730 | 6.745 | 6.170 | 6.290 | 1,134,122 | -0.37(-5.56%) |
Sep 13, 2024 | 6.200 | 6.870 | 6.183 | 6.660 | 1,918,054 | +0.52(+8.47%) |
Sep 12, 2024 | 6.200 | 6.300 | 5.980 | 6.140 | 1,306,754 | -0.07(-1.13%) |
Sep 11, 2024 | 6.200 | 6.360 | 6.110 | 6.210 | 941,950 | -0.03(-0.48%) |
Sep 10, 2024 | 6.140 | 6.325 | 6.020 | 6.240 | 1,110,371 | +0.14(+2.30%) |
Sep 09, 2024 | 6.020 | 6.320 | 5.940 | 6.100 | 1,196,215 | +0.20(+3.39%) |
Sep 06, 2024 | 6.200 | 6.240 | 5.840 | 5.900 | 1,150,248 | -0.35(-5.60%) |
Sep 05, 2024 | 6.420 | 6.500 | 6.230 | 6.250 | 880,413 | -0.17(-2.65%) |
Sep 04, 2024 | 6.570 | 6.880 | 6.410 | 6.420 | 792,885 | -0.18(-2.73%) |
Sep 03, 2024 | 7.000 | 7.029 | 6.550 | 6.600 | 1,128,473 | -0.49(-6.91%) |
Aug 30, 2024 | 7.260 | 7.295 | 6.960 | 7.090 | 1,007,207 | -0.07(-0.98%) |
Aug 29, 2024 | 7.350 | 7.445 | 7.160 | 7.160 | 634,145 | -0.08(-1.10%) |
Aug 28, 2024 | 7.380 | 7.460 | 7.020 | 7.240 | 941,433 | -0.25(-3.34%) |
Aug 27, 2024 | 7.590 | 7.700 | 7.310 | 7.490 | 850,348 | -0.10(-1.32%) |
Aug 26, 2024 | 7.720 | 7.750 | 7.420 | 7.590 | 994,421 | -0.06(-0.78%) |
Aug 23, 2024 | 7.730 | 7.990 | 7.631 | 7.650 | 909,317 | -0.04(-0.52%) |
Aug 22, 2024 | 8.050 | 8.080 | 7.690 | 7.690 | 791,217 | -0.36(-4.47%) |
Aug 21, 2024 | 7.920 | 8.060 | 7.660 | 8.050 | 1,047,099 | +0.21(+2.68%) |
Aug 20, 2024 | 8.120 | 8.270 | 7.580 | 7.840 | 1,255,513 | -0.01(-0.13%) |
Aug 19, 2024 | 7.990 | 8.159 | 7.750 | 7.850 | 1,240,583 | -0.16(-2.00%) |
Aug 16, 2024 | 7.820 | 8.200 | 7.640 | 8.010 | 2,181,522 | +0.23(+2.96%) |
Aug 15, 2024 | 8.010 | 8.320 | 7.560 | 7.780 | 2,519,154 | -0.09(-1.14%) |
Aug 14, 2024 | 9.120 | 9.440 | 7.770 | 7.870 | 5,308,074 | -3.01(-27.67%) |
Aug 13, 2024 | 11.24 | 11.31 | 10.68 | 10.88 | 2,103,290 | -0.04(-0.37%) |
Aug 12, 2024 | 10.74 | 11.20 | 10.48 | 10.92 | 1,256,676 | +0.35(+3.31%) |
Aug 09, 2024 | 10.67 | 10.77 | 10.13 | 10.57 | 810,839 | -0.01(-0.09%) |
Aug 08, 2024 | 10.55 | 10.79 | 10.33 | 10.58 | 829,770 | +0.20(+1.93%) |
Aug 07, 2024 | 11.11 | 11.39 | 10.37 | 10.38 | 838,821 | -0.60(-5.46%) |
Aug 06, 2024 | 11.32 | 11.37 | 10.90 | 10.98 | 737,675 | -0.13(-1.17%) |
Aug 05, 2024 | 10.66 | 11.29 | 10.21 | 11.11 | 1,060,006 | -0.66(-5.61%) |
Aug 02, 2024 | 11.77 | 12.15 | 11.49 | 11.77 | 863,655 | -0.67(-5.39%) |