Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 11.41 | 11.89 | 11.23 | 11.82 | 914,581 | +0.37(+3.23%) |
Oct 28, 2024 | 10.62 | 11.81 | 10.62 | 11.45 | 1,372,374 | +0.98(+9.36%) |
Oct 25, 2024 | 9.940 | 10.55 | 9.880 | 10.47 | 659,282 | +0.60(+6.08%) |
Oct 24, 2024 | 10.29 | 10.49 | 9.710 | 9.870 | 869,323 | -0.31(-3.05%) |
Oct 23, 2024 | 9.980 | 10.22 | 9.860 | 10.18 | 1,040,004 | +0.12(+1.19%) |
Oct 22, 2024 | 9.420 | 10.11 | 9.320 | 10.06 | 1,277,125 | +0.63(+6.68%) |
Oct 21, 2024 | 8.770 | 9.440 | 8.725 | 9.430 | 1,210,649 | +0.68(+7.77%) |
Oct 18, 2024 | 8.330 | 8.800 | 8.258 | 8.750 | 1,050,759 | +0.50(+6.06%) |
Oct 17, 2024 | 8.050 | 8.400 | 7.930 | 8.250 | 590,644 | +0.25(+3.12%) |
Oct 16, 2024 | 8.050 | 8.120 | 7.895 | 8.000 | 588,215 | +0.01(+0.13%) |
Oct 15, 2024 | 7.800 | 7.990 | 7.760 | 7.990 | 458,282 | +0.19(+2.44%) |
Oct 14, 2024 | 7.910 | 7.960 | 7.790 | 7.800 | 280,898 | -0.11(-1.39%) |
Oct 11, 2024 | 7.700 | 7.970 | 7.690 | 7.910 | 461,955 | +0.21(+2.79%) |
Oct 10, 2024 | 7.580 | 7.750 | 7.490 | 7.695 | 347,133 | +0.00(+0.07%) |
Oct 09, 2024 | 7.860 | 8.030 | 7.690 | 7.690 | 418,947 | -0.15(-1.98%) |
Oct 08, 2024 | 7.700 | 7.910 | 7.630 | 7.845 | 268,291 | +0.12(+1.62%) |
Oct 07, 2024 | 7.770 | 7.860 | 7.560 | 7.720 | 375,406 | -0.06(-0.77%) |
Oct 04, 2024 | 7.760 | 7.930 | 7.620 | 7.780 | 428,917 | +0.15(+1.97%) |
Oct 03, 2024 | 7.520 | 7.755 | 7.450 | 7.630 | 504,778 | +0.05(+0.66%) |
Oct 02, 2024 | 7.470 | 7.760 | 7.410 | 7.580 | 529,593 | +0.09(+1.20%) |
Oct 01, 2024 | 7.440 | 7.560 | 7.200 | 7.490 | 538,242 | +0.00(+0.00%) |
Sep 30, 2024 | 7.350 | 7.580 | 7.335 | 7.490 | 373,120 | +0.07(+0.94%) |
Sep 27, 2024 | 7.470 | 7.560 | 7.400 | 7.420 | 411,786 | +0.03(+0.41%) |
Sep 26, 2024 | 7.270 | 7.470 | 7.120 | 7.390 | 891,314 | +0.24(+3.36%) |
Sep 25, 2024 | 7.150 | 7.255 | 6.960 | 7.150 | 605,309 | -0.03(-0.42%) |
Sep 24, 2024 | 7.010 | 7.220 | 6.750 | 7.180 | 712,548 | +0.19(+2.72%) |
Sep 23, 2024 | 7.830 | 7.830 | 6.945 | 6.990 | 828,024 | -0.70(-9.10%) |
Sep 20, 2024 | 7.810 | 7.880 | 7.640 | 7.690 | 1,226,356 | -0.12(-1.54%) |
Sep 19, 2024 | 7.890 | 7.920 | 7.660 | 7.810 | 444,487 | +0.26(+3.44%) |
Sep 18, 2024 | 7.560 | 7.800 | 7.440 | 7.550 | 687,575 | -0.04(-0.59%) |
Sep 17, 2024 | 7.830 | 7.914 | 7.570 | 7.595 | 462,174 | -0.15(-1.87%) |
Sep 16, 2024 | 7.820 | 7.880 | 7.630 | 7.740 | 491,256 | -0.12(-1.53%) |
Sep 13, 2024 | 7.540 | 8.000 | 7.540 | 7.860 | 770,770 | +0.40(+5.36%) |
Sep 12, 2024 | 7.630 | 7.700 | 7.415 | 7.460 | 416,317 | -0.14(-1.84%) |
Sep 11, 2024 | 7.200 | 7.700 | 7.150 | 7.600 | 703,640 | +0.39(+5.41%) |
Sep 10, 2024 | 7.000 | 7.235 | 6.830 | 7.210 | 668,423 | +0.17(+2.41%) |
Sep 09, 2024 | 7.040 | 7.435 | 7.015 | 7.040 | 744,603 | +0.02(+0.28%) |
Sep 06, 2024 | 7.560 | 7.630 | 6.960 | 7.020 | 729,778 | -0.55(-7.27%) |
Sep 05, 2024 | 7.210 | 7.650 | 7.060 | 7.570 | 901,887 | +0.37(+5.14%) |
Sep 04, 2024 | 7.020 | 7.395 | 6.960 | 7.200 | 457,236 | +0.12(+1.62%) |
Sep 03, 2024 | 7.570 | 7.650 | 7.060 | 7.085 | 815,592 | -0.58(-7.63%) |
Aug 30, 2024 | 7.500 | 7.880 | 7.455 | 7.670 | 1,123,099 | +0.15(+1.99%) |
Aug 29, 2024 | 7.240 | 7.650 | 7.210 | 7.520 | 1,136,780 | +0.33(+4.59%) |
Aug 28, 2024 | 7.330 | 7.640 | 6.940 | 7.190 | 1,040,167 | +0.22(+3.16%) |
Aug 27, 2024 | 6.840 | 7.060 | 6.710 | 6.970 | 464,230 | +0.04(+0.58%) |
Aug 26, 2024 | 6.840 | 7.055 | 6.800 | 6.930 | 688,527 | -0.03(-0.43%) |
Aug 23, 2024 | 6.550 | 7.010 | 6.470 | 6.960 | 888,230 | +0.42(+6.50%) |
Aug 22, 2024 | 7.100 | 7.100 | 6.500 | 6.535 | 790,860 | -0.56(-7.96%) |
Aug 21, 2024 | 7.050 | 7.180 | 6.920 | 7.100 | 735,991 | +0.07(+1.00%) |
Aug 20, 2024 | 7.120 | 7.220 | 6.995 | 7.030 | 607,750 | -0.09(-1.26%) |
Aug 19, 2024 | 7.400 | 7.450 | 7.100 | 7.120 | 538,508 | -0.20(-2.73%) |
Aug 16, 2024 | 7.820 | 7.820 | 7.280 | 7.320 | 512,521 | -0.42(-5.49%) |
Aug 15, 2024 | 7.780 | 7.900 | 7.660 | 7.745 | 539,920 | +0.19(+2.45%) |
Aug 14, 2024 | 7.470 | 7.570 | 7.150 | 7.560 | 605,455 | +0.09(+1.20%) |
Aug 13, 2024 | 7.310 | 7.660 | 7.270 | 7.470 | 663,177 | +0.21(+2.89%) |
Aug 12, 2024 | 7.330 | 7.360 | 7.130 | 7.260 | 458,794 | -0.04(-0.55%) |
Aug 09, 2024 | 7.490 | 7.500 | 7.100 | 7.300 | 516,902 | -0.17(-2.28%) |
Aug 08, 2024 | 7.280 | 8.030 | 6.610 | 7.470 | 6,840,388 | +0.15(+2.05%) |
Aug 07, 2024 | 8.240 | 8.350 | 7.300 | 7.320 | 1,019,925 | -0.74(-9.18%) |
Aug 06, 2024 | 7.130 | 8.400 | 6.840 | 8.060 | 1,756,554 | +1.00(+14.16%) |
Aug 05, 2024 | 7.000 | 7.200 | 6.500 | 7.060 | 751,026 | -0.39(-5.23%) |
Aug 02, 2024 | 7.500 | 7.630 | 7.170 | 7.450 | 723,686 | -0.37(-4.73%) |