Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.340 | 7.460 | 7.290 | 7.360 | 224,715 | +0.01(+0.14%) |
Oct 17, 2024 | 7.360 | 7.400 | 7.215 | 7.350 | 288,372 | -0.07(-0.94%) |
Oct 16, 2024 | 7.220 | 7.543 | 7.220 | 7.420 | 332,064 | +0.27(+3.78%) |
Oct 15, 2024 | 7.190 | 7.305 | 7.140 | 7.150 | 254,129 | -0.01(-0.14%) |
Oct 14, 2024 | 7.190 | 7.240 | 7.060 | 7.160 | 295,636 | -0.04(-0.56%) |
Oct 11, 2024 | 7.090 | 7.270 | 7.090 | 7.200 | 317,272 | +0.11(+1.55%) |
Oct 10, 2024 | 7.030 | 7.115 | 6.940 | 7.090 | 455,824 | -0.03(-0.42%) |
Oct 09, 2024 | 7.300 | 7.340 | 7.090 | 7.120 | 297,143 | -0.17(-2.33%) |
Oct 08, 2024 | 7.180 | 7.390 | 7.150 | 7.290 | 469,548 | +0.11(+1.53%) |
Oct 07, 2024 | 7.450 | 7.490 | 7.100 | 7.180 | 549,276 | -0.30(-4.01%) |
Oct 04, 2024 | 7.650 | 7.690 | 7.415 | 7.480 | 403,131 | -0.09(-1.19%) |
Oct 03, 2024 | 7.470 | 7.630 | 7.370 | 7.570 | 465,865 | +0.06(+0.80%) |
Oct 02, 2024 | 7.510 | 7.590 | 7.440 | 7.510 | 409,911 | -0.03(-0.40%) |
Oct 01, 2024 | 7.860 | 7.860 | 7.530 | 7.540 | 531,271 | -0.36(-4.56%) |
Sep 30, 2024 | 7.900 | 7.970 | 7.690 | 7.900 | 488,467 | -0.03(-0.38%) |
Sep 27, 2024 | 8.020 | 8.040 | 7.885 | 7.930 | 310,761 | +0.00(+0.00%) |
Sep 26, 2024 | 7.990 | 8.180 | 7.805 | 7.930 | 591,560 | +0.05(+0.63%) |
Sep 25, 2024 | 7.950 | 8.000 | 7.825 | 7.880 | 616,098 | -0.10(-1.25%) |
Sep 24, 2024 | 8.130 | 8.270 | 7.945 | 7.980 | 572,317 | -0.13(-1.60%) |
Sep 23, 2024 | 8.220 | 8.330 | 8.070 | 8.110 | 660,659 | +0.06(+0.75%) |
Sep 20, 2024 | 8.150 | 8.290 | 8.010 | 8.050 | 9,827,804 | -0.19(-2.31%) |
Sep 19, 2024 | 8.410 | 8.430 | 8.130 | 8.240 | 860,378 | +0.08(+0.98%) |
Sep 18, 2024 | 8.030 | 8.380 | 7.910 | 8.160 | 815,777 | +0.16(+2.00%) |
Sep 17, 2024 | 8.180 | 8.260 | 7.910 | 8.000 | 753,872 | -0.05(-0.62%) |
Sep 16, 2024 | 8.140 | 8.210 | 7.820 | 8.050 | 861,502 | -0.05(-0.62%) |
Sep 13, 2024 | 7.940 | 8.150 | 7.810 | 8.100 | 540,489 | +0.26(+3.32%) |
Sep 12, 2024 | 8.030 | 8.140 | 7.690 | 7.840 | 614,154 | -0.17(-2.12%) |
Sep 11, 2024 | 7.500 | 8.020 | 7.500 | 8.010 | 741,163 | +0.51(+6.80%) |
Sep 10, 2024 | 7.950 | 7.980 | 7.500 | 7.500 | 761,419 | -0.42(-5.30%) |
Sep 09, 2024 | 7.620 | 7.970 | 7.310 | 7.920 | 1,105,849 | +0.03(+0.38%) |
Sep 06, 2024 | 7.880 | 8.060 | 7.720 | 7.890 | 639,387 | -0.06(-0.75%) |
Sep 05, 2024 | 7.430 | 7.960 | 7.280 | 7.950 | 847,083 | +0.48(+6.43%) |
Sep 04, 2024 | 7.990 | 8.140 | 7.430 | 7.470 | 735,014 | -0.61(-7.55%) |
Sep 03, 2024 | 8.330 | 8.490 | 8.060 | 8.080 | 420,752 | -0.36(-4.27%) |
Aug 30, 2024 | 8.600 | 8.600 | 8.370 | 8.440 | 427,623 | -0.10(-1.17%) |
Aug 29, 2024 | 8.360 | 8.570 | 8.280 | 8.540 | 377,845 | +0.27(+3.26%) |
Aug 28, 2024 | 8.320 | 8.500 | 8.190 | 8.270 | 524,747 | -0.06(-0.72%) |
Aug 27, 2024 | 8.390 | 8.490 | 8.310 | 8.330 | 359,172 | -0.09(-1.07%) |
Aug 26, 2024 | 8.410 | 8.490 | 8.230 | 8.420 | 465,047 | +0.21(+2.56%) |
Aug 23, 2024 | 8.090 | 8.355 | 8.010 | 8.210 | 400,524 | +0.19(+2.37%) |
Aug 22, 2024 | 8.070 | 8.120 | 7.970 | 8.020 | 289,980 | -0.01(-0.12%) |
Aug 21, 2024 | 8.210 | 8.210 | 8.020 | 8.030 | 325,341 | -0.10(-1.23%) |
Aug 20, 2024 | 8.260 | 8.275 | 8.080 | 8.130 | 337,044 | -0.18(-2.17%) |
Aug 19, 2024 | 8.390 | 8.400 | 8.240 | 8.310 | 377,333 | -0.05(-0.60%) |
Aug 16, 2024 | 8.500 | 8.580 | 8.340 | 8.360 | 271,092 | -0.19(-2.22%) |
Aug 15, 2024 | 8.740 | 8.750 | 8.450 | 8.550 | 382,683 | +0.08(+0.94%) |
Aug 14, 2024 | 8.850 | 8.850 | 8.360 | 8.470 | 852,364 | -0.34(-3.86%) |
Aug 13, 2024 | 8.400 | 8.930 | 8.290 | 8.810 | 629,356 | +0.64(+7.83%) |
Aug 12, 2024 | 8.430 | 8.471 | 8.130 | 8.170 | 586,210 | -0.29(-3.43%) |
Aug 09, 2024 | 8.510 | 8.530 | 8.260 | 8.460 | 529,687 | -0.06(-0.70%) |
Aug 08, 2024 | 8.500 | 8.720 | 8.225 | 8.520 | 846,311 | +0.02(+0.24%) |
Aug 07, 2024 | 9.380 | 9.730 | 8.180 | 8.500 | 1,437,098 | -1.39(-14.05%) |
Aug 06, 2024 | 9.610 | 10.06 | 9.430 | 9.890 | 454,042 | +0.29(+3.02%) |
Aug 05, 2024 | 9.150 | 9.710 | 9.040 | 9.600 | 741,252 | -0.07(-0.72%) |
Aug 02, 2024 | 9.780 | 9.850 | 9.480 | 9.670 | 422,363 | -0.38(-3.78%) |