Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.520 | 7.730 | 7.360 | 7.410 | 1,118,609 | -0.09(-1.20%) |
Oct 17, 2024 | 7.610 | 7.755 | 7.460 | 7.500 | 1,103,335 | -0.15(-1.96%) |
Oct 16, 2024 | 7.650 | 7.840 | 7.570 | 7.650 | 700,498 | +0.05(+0.66%) |
Oct 15, 2024 | 7.600 | 7.690 | 7.395 | 7.600 | 912,301 | -0.02(-0.26%) |
Oct 14, 2024 | 7.670 | 7.870 | 7.535 | 7.620 | 1,310,661 | -0.05(-0.65%) |
Oct 11, 2024 | 7.370 | 7.750 | 7.310 | 7.670 | 1,554,113 | +0.26(+3.58%) |
Oct 10, 2024 | 7.760 | 7.760 | 7.260 | 7.405 | 1,858,074 | -0.47(-6.03%) |
Oct 09, 2024 | 7.800 | 8.000 | 7.540 | 7.880 | 1,898,908 | +0.07(+0.90%) |
Oct 08, 2024 | 7.900 | 8.025 | 7.760 | 7.810 | 902,005 | -0.04(-0.51%) |
Oct 07, 2024 | 8.350 | 8.429 | 7.805 | 7.850 | 1,771,453 | -0.42(-5.08%) |
Oct 04, 2024 | 8.240 | 8.460 | 8.070 | 8.270 | 934,641 | +0.07(+0.85%) |
Oct 03, 2024 | 8.180 | 8.270 | 8.030 | 8.200 | 737,617 | +0.00(+0.00%) |
Oct 02, 2024 | 7.970 | 8.370 | 7.820 | 8.200 | 1,428,798 | +0.10(+1.23%) |
Oct 01, 2024 | 8.310 | 8.460 | 7.970 | 8.100 | 1,388,134 | -0.24(-2.88%) |
Sep 30, 2024 | 8.660 | 9.000 | 8.200 | 8.340 | 1,212,290 | -0.21(-2.46%) |
Sep 27, 2024 | 8.880 | 8.981 | 8.510 | 8.550 | 1,369,270 | -0.30(-3.39%) |
Sep 26, 2024 | 9.300 | 9.490 | 8.820 | 8.850 | 1,608,355 | -0.40(-4.32%) |
Sep 25, 2024 | 9.600 | 9.720 | 9.170 | 9.250 | 1,370,820 | -0.36(-3.75%) |
Sep 24, 2024 | 9.780 | 9.930 | 9.540 | 9.610 | 1,020,292 | -0.12(-1.23%) |
Sep 23, 2024 | 10.12 | 10.16 | 9.510 | 9.730 | 1,499,897 | -0.29(-2.89%) |
Sep 20, 2024 | 10.25 | 10.69 | 9.925 | 10.02 | 2,959,510 | -0.02(-0.20%) |
Sep 19, 2024 | 10.46 | 10.70 | 9.950 | 10.04 | 2,001,430 | -0.17(-1.67%) |
Sep 18, 2024 | 9.990 | 10.62 | 9.970 | 10.21 | 2,773,198 | +0.58(+6.02%) |
Sep 17, 2024 | 9.440 | 10.20 | 9.395 | 9.630 | 1,727,240 | +0.22(+2.34%) |
Sep 16, 2024 | 9.260 | 9.760 | 9.052 | 9.410 | 2,166,967 | +0.46(+5.08%) |
Sep 13, 2024 | 9.350 | 9.550 | 8.560 | 8.955 | 4,498,744 | -0.55(-5.84%) |
Sep 12, 2024 | 10.85 | 11.00 | 9.300 | 9.510 | 3,707,904 | -1.17(-10.96%) |
Sep 11, 2024 | 10.64 | 10.92 | 9.940 | 10.68 | 8,660,846 | -0.55(-4.90%) |
Sep 10, 2024 | 9.640 | 11.40 | 9.640 | 11.23 | 8,757,140 | +2.11(+23.14%) |
Sep 09, 2024 | 8.600 | 10.06 | 7.980 | 9.120 | 23,466,756 | +1.31(+16.77%) |
Sep 06, 2024 | 7.600 | 7.990 | 7.030 | 7.810 | 1,351,503 | +0.35(+4.69%) |
Sep 05, 2024 | 7.350 | 7.495 | 7.150 | 7.460 | 716,187 | +0.13(+1.77%) |
Sep 04, 2024 | 7.180 | 7.400 | 6.980 | 7.330 | 833,911 | +0.10(+1.38%) |
Sep 03, 2024 | 7.580 | 7.710 | 7.020 | 7.230 | 800,526 | -0.39(-5.12%) |
Aug 30, 2024 | 7.750 | 7.900 | 7.300 | 7.620 | 628,054 | -0.06(-0.78%) |
Aug 29, 2024 | 7.790 | 8.010 | 7.650 | 7.680 | 812,783 | -0.02(-0.26%) |
Aug 28, 2024 | 7.920 | 7.990 | 7.610 | 7.700 | 603,468 | -0.25(-3.14%) |
Aug 27, 2024 | 8.190 | 8.250 | 7.750 | 7.950 | 615,747 | -0.33(-3.99%) |
Aug 26, 2024 | 8.290 | 8.440 | 7.907 | 8.280 | 997,881 | +0.06(+0.73%) |
Aug 23, 2024 | 7.900 | 8.350 | 7.720 | 8.220 | 1,196,285 | +0.35(+4.45%) |
Aug 22, 2024 | 7.930 | 8.000 | 7.710 | 7.870 | 1,043,513 | -0.01(-0.13%) |
Aug 21, 2024 | 7.630 | 8.000 | 7.600 | 7.880 | 1,239,134 | +0.37(+4.93%) |
Aug 20, 2024 | 8.040 | 8.100 | 7.500 | 7.510 | 1,477,552 | -0.49(-6.13%) |
Aug 19, 2024 | 7.300 | 8.000 | 7.100 | 8.000 | 1,511,972 | +0.75(+10.34%) |
Aug 16, 2024 | 6.830 | 7.470 | 6.730 | 7.250 | 1,216,676 | +0.53(+7.89%) |
Aug 15, 2024 | 6.690 | 7.020 | 6.550 | 6.720 | 1,199,817 | +0.23(+3.54%) |
Aug 14, 2024 | 6.780 | 6.800 | 6.410 | 6.490 | 958,443 | -0.23(-3.42%) |
Aug 13, 2024 | 6.620 | 6.920 | 6.590 | 6.720 | 709,442 | +0.15(+2.28%) |
Aug 12, 2024 | 6.580 | 6.910 | 6.490 | 6.570 | 669,044 | -0.01(-0.15%) |
Aug 09, 2024 | 6.900 | 6.960 | 6.540 | 6.580 | 481,440 | -0.24(-3.52%) |
Aug 08, 2024 | 6.910 | 7.110 | 6.700 | 6.820 | 932,304 | +0.16(+2.40%) |
Aug 07, 2024 | 7.260 | 7.260 | 6.440 | 6.660 | 1,271,309 | -0.46(-6.46%) |
Aug 06, 2024 | 8.100 | 8.155 | 7.060 | 7.120 | 1,384,039 | -0.19(-2.60%) |
Aug 05, 2024 | 6.630 | 7.640 | 6.609 | 7.310 | 877,085 | -0.15(-2.01%) |
Aug 02, 2024 | 7.500 | 7.830 | 7.270 | 7.460 | 1,012,914 | -0.31(-3.99%) |