Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 7.710 | 7.910 | 7.640 | 7.895 | 152,655 | +0.18(+2.40%) |
Oct 28, 2024 | 7.640 | 7.830 | 7.530 | 7.710 | 153,547 | +0.13(+1.72%) |
Oct 25, 2024 | 7.660 | 7.780 | 7.520 | 7.580 | 167,808 | -0.05(-0.66%) |
Oct 24, 2024 | 7.610 | 7.750 | 7.590 | 7.630 | 137,415 | +0.03(+0.39%) |
Oct 23, 2024 | 7.650 | 7.740 | 7.550 | 7.600 | 128,965 | -0.07(-0.91%) |
Oct 22, 2024 | 7.730 | 7.850 | 7.585 | 7.670 | 158,287 | -0.04(-0.52%) |
Oct 21, 2024 | 7.970 | 8.000 | 7.680 | 7.710 | 233,746 | -0.23(-2.90%) |
Oct 18, 2024 | 8.070 | 8.070 | 7.830 | 7.940 | 235,421 | -0.09(-1.12%) |
Oct 17, 2024 | 8.250 | 8.390 | 8.000 | 8.030 | 144,788 | -0.19(-2.31%) |
Oct 16, 2024 | 8.130 | 8.390 | 8.062 | 8.220 | 221,329 | +0.09(+1.11%) |
Oct 15, 2024 | 8.130 | 8.190 | 8.020 | 8.130 | 192,519 | +0.02(+0.18%) |
Oct 14, 2024 | 8.090 | 8.160 | 7.969 | 8.115 | 142,834 | +0.04(+0.56%) |
Oct 11, 2024 | 8.010 | 8.100 | 7.845 | 8.070 | 189,731 | +0.05(+0.62%) |
Oct 10, 2024 | 8.070 | 8.200 | 7.930 | 8.020 | 357,631 | -0.11(-1.35%) |
Oct 09, 2024 | 8.390 | 8.570 | 8.120 | 8.130 | 235,478 | -0.25(-2.98%) |
Oct 08, 2024 | 8.240 | 8.565 | 8.210 | 8.380 | 335,146 | +0.19(+2.32%) |
Oct 07, 2024 | 8.050 | 8.240 | 7.960 | 8.190 | 477,549 | +0.20(+2.50%) |
Oct 04, 2024 | 7.850 | 8.010 | 7.820 | 7.990 | 235,122 | +0.25(+3.23%) |
Oct 03, 2024 | 7.600 | 7.765 | 7.560 | 7.740 | 223,501 | +0.19(+2.52%) |
Oct 02, 2024 | 7.520 | 7.770 | 7.390 | 7.550 | 381,139 | +0.03(+0.40%) |
Oct 01, 2024 | 7.300 | 7.540 | 7.155 | 7.520 | 357,400 | +0.22(+3.01%) |
Sep 30, 2024 | 7.370 | 7.530 | 7.220 | 7.300 | 184,345 | -0.08(-1.02%) |
Sep 27, 2024 | 7.350 | 7.530 | 7.250 | 7.375 | 171,284 | +0.04(+0.61%) |
Sep 26, 2024 | 7.660 | 7.670 | 7.330 | 7.330 | 267,520 | -0.25(-3.30%) |
Sep 25, 2024 | 7.390 | 7.605 | 7.367 | 7.580 | 288,762 | +0.17(+2.29%) |
Sep 24, 2024 | 7.590 | 7.600 | 7.320 | 7.410 | 405,966 | -0.16(-2.11%) |
Sep 23, 2024 | 7.780 | 7.840 | 7.550 | 7.570 | 249,715 | -0.18(-2.32%) |
Sep 20, 2024 | 8.000 | 8.040 | 7.740 | 7.750 | 582,185 | -0.27(-3.37%) |
Sep 19, 2024 | 7.760 | 8.080 | 7.760 | 8.020 | 242,941 | +0.42(+5.53%) |
Sep 18, 2024 | 7.710 | 7.860 | 7.340 | 7.600 | 324,257 | -0.08(-1.04%) |
Sep 17, 2024 | 7.870 | 7.915 | 7.660 | 7.680 | 202,804 | -0.17(-2.17%) |
Sep 16, 2024 | 8.000 | 8.090 | 7.735 | 7.850 | 234,597 | -0.11(-1.38%) |
Sep 13, 2024 | 8.180 | 8.180 | 7.820 | 7.960 | 271,984 | -0.13(-1.61%) |
Sep 12, 2024 | 7.920 | 8.284 | 7.670 | 8.090 | 473,008 | +0.21(+2.73%) |
Sep 11, 2024 | 7.890 | 8.130 | 7.060 | 7.875 | 1,154,312 | -0.04(-0.44%) |
Sep 10, 2024 | 8.140 | 8.140 | 7.680 | 7.910 | 438,351 | -0.09(-1.12%) |
Sep 09, 2024 | 7.820 | 8.420 | 7.800 | 8.000 | 317,699 | +0.35(+4.58%) |
Sep 06, 2024 | 7.700 | 7.725 | 7.490 | 7.650 | 178,754 | -0.13(-1.67%) |
Sep 05, 2024 | 7.760 | 7.885 | 7.610 | 7.780 | 150,084 | +0.04(+0.52%) |
Sep 04, 2024 | 8.030 | 8.055 | 7.700 | 7.740 | 142,878 | -0.36(-4.44%) |
Sep 03, 2024 | 7.940 | 8.260 | 7.940 | 8.100 | 259,533 | +0.09(+1.12%) |
Aug 30, 2024 | 8.000 | 8.030 | 7.900 | 8.010 | 112,528 | +0.04(+0.50%) |
Aug 29, 2024 | 7.970 | 8.100 | 7.840 | 7.970 | 163,969 | -0.02(-0.25%) |
Aug 28, 2024 | 8.040 | 8.230 | 7.961 | 7.990 | 243,239 | -0.02(-0.25%) |
Aug 27, 2024 | 8.210 | 8.320 | 7.970 | 8.010 | 248,099 | -0.26(-3.14%) |
Aug 26, 2024 | 8.560 | 8.690 | 8.230 | 8.270 | 307,786 | -0.22(-2.59%) |
Aug 23, 2024 | 8.240 | 8.500 | 8.240 | 8.490 | 248,142 | +0.27(+3.28%) |
Aug 22, 2024 | 8.310 | 8.390 | 8.200 | 8.220 | 132,051 | -0.10(-1.20%) |
Aug 21, 2024 | 8.380 | 8.480 | 8.140 | 8.320 | 229,210 | +0.08(+0.97%) |
Aug 20, 2024 | 8.320 | 8.370 | 8.070 | 8.240 | 229,117 | -0.10(-1.20%) |
Aug 19, 2024 | 8.150 | 8.370 | 8.050 | 8.340 | 206,358 | +0.28(+3.47%) |
Aug 16, 2024 | 8.030 | 8.190 | 7.920 | 8.060 | 335,320 | +0.09(+1.13%) |
Aug 15, 2024 | 8.330 | 8.440 | 7.880 | 7.970 | 370,305 | -0.23(-2.80%) |
Aug 14, 2024 | 8.205 | 8.520 | 8.044 | 8.200 | 613,134 | +0.43(+5.53%) |
Aug 13, 2024 | 7.320 | 7.770 | 7.290 | 7.770 | 202,731 | +0.51(+7.02%) |
Aug 12, 2024 | 7.500 | 7.500 | 7.200 | 7.260 | 142,499 | -0.23(-3.07%) |
Aug 09, 2024 | 7.570 | 7.630 | 7.460 | 7.490 | 120,683 | -0.10(-1.32%) |
Aug 08, 2024 | 7.260 | 7.630 | 7.250 | 7.590 | 594,635 | +0.37(+5.12%) |
Aug 07, 2024 | 7.230 | 7.275 | 7.090 | 7.220 | 175,120 | +0.05(+0.70%) |
Aug 06, 2024 | 6.940 | 7.200 | 6.940 | 7.170 | 224,139 | +0.24(+3.46%) |
Aug 05, 2024 | 6.880 | 7.060 | 6.640 | 6.930 | 553,054 | -0.41(-5.59%) |
Aug 02, 2024 | 7.400 | 7.450 | 7.110 | 7.340 | 333,599 | -0.23(-3.04%) |