Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 7.890 | 7.935 | 7.875 | 7.900 | 1,315,294 | +0.03(+0.38%) |
Nov 21, 2024 | 7.830 | 7.890 | 7.800 | 7.870 | 1,280,494 | +0.05(+0.64%) |
Nov 20, 2024 | 7.810 | 7.825 | 7.730 | 7.820 | 1,150,053 | -0.03(-0.38%) |
Nov 19, 2024 | 7.810 | 7.880 | 7.810 | 7.850 | 1,083,498 | -0.01(-0.13%) |
Nov 18, 2024 | 7.770 | 7.900 | 7.740 | 7.860 | 1,303,822 | +0.05(+0.64%) |
Nov 15, 2024 | 7.790 | 7.820 | 7.700 | 7.810 | 1,145,759 | +0.05(+0.64%) |
Nov 14, 2024 | 7.830 | 7.840 | 7.740 | 7.760 | 1,133,731 | -0.03(-0.39%) |
Nov 13, 2024 | 7.760 | 7.880 | 7.750 | 7.790 | 1,415,915 | +0.07(+0.91%) |
Nov 12, 2024 | 7.830 | 7.830 | 7.660 | 7.720 | 1,973,445 | -0.15(-1.91%) |
Nov 11, 2024 | 7.970 | 7.975 | 7.830 | 7.870 | 1,620,164 | -0.04(-0.51%) |
Nov 08, 2024 | 7.750 | 7.960 | 7.750 | 7.910 | 2,209,642 | +0.17(+2.20%) |
Nov 07, 2024 | 7.620 | 7.770 | 7.615 | 7.740 | 1,591,519 | +0.15(+1.98%) |
Nov 06, 2024 | 7.740 | 7.790 | 7.410 | 7.590 | 2,703,135 | -0.02(-0.26%) |
Nov 05, 2024 | 7.550 | 7.610 | 7.480 | 7.610 | 1,389,340 | +0.09(+1.20%) |
Nov 04, 2024 | 7.550 | 7.590 | 7.460 | 7.520 | 1,575,592 | +0.00(+0.00%) |
Nov 01, 2024 | 7.610 | 7.620 | 7.474 | 7.520 | 2,427,604 | -0.05(-0.66%) |
Oct 31, 2024 | 7.690 | 7.740 | 7.560 | 7.570 | 2,316,364 | -0.29(-3.69%) |
Oct 30, 2024 | 7.920 | 7.930 | 7.845 | 7.860 | 2,282,907 | -0.04(-0.51%) |
Oct 29, 2024 | 7.760 | 7.920 | 7.620 | 7.900 | 2,832,830 | +0.09(+1.15%) |
Oct 28, 2024 | 7.940 | 7.960 | 7.730 | 7.810 | 2,509,871 | -0.10(-1.26%) |
Oct 25, 2024 | 7.960 | 8.065 | 7.890 | 7.910 | 2,375,938 | +0.03(+0.38%) |
Oct 24, 2024 | 7.820 | 7.900 | 7.800 | 7.880 | 1,788,179 | +0.08(+1.03%) |
Oct 23, 2024 | 7.860 | 7.870 | 7.740 | 7.800 | 2,420,600 | -0.06(-0.76%) |
Oct 22, 2024 | 7.960 | 7.980 | 7.860 | 7.860 | 2,199,389 | -0.13(-1.63%) |
Oct 21, 2024 | 8.190 | 8.190 | 7.950 | 7.990 | 2,751,110 | -0.17(-2.08%) |
Oct 18, 2024 | 8.060 | 8.160 | 8.060 | 8.160 | 1,742,296 | +0.10(+1.24%) |
Oct 17, 2024 | 8.050 | 8.080 | 7.980 | 8.060 | 1,693,922 | +0.03(+0.37%) |
Oct 16, 2024 | 7.940 | 8.040 | 7.930 | 8.030 | 1,665,428 | +0.11(+1.39%) |
Oct 15, 2024 | 7.850 | 8.000 | 7.850 | 7.920 | 2,063,570 | +0.06(+0.76%) |
Oct 14, 2024 | 7.790 | 7.890 | 7.770 | 7.860 | 930,678 | +0.07(+0.90%) |
Oct 11, 2024 | 7.870 | 7.870 | 7.770 | 7.790 | 1,089,257 | -0.07(-0.89%) |
Oct 10, 2024 | 7.820 | 7.860 | 7.780 | 7.860 | 1,244,187 | +0.01(+0.13%) |
Oct 09, 2024 | 7.850 | 7.910 | 7.804 | 7.850 | 1,254,616 | +0.02(+0.26%) |
Oct 08, 2024 | 7.760 | 7.830 | 7.730 | 7.830 | 1,246,384 | +0.06(+0.77%) |
Oct 07, 2024 | 7.850 | 7.855 | 7.670 | 7.770 | 2,353,090 | -0.06(-0.77%) |
Oct 04, 2024 | 7.950 | 7.985 | 7.780 | 7.830 | 2,357,661 | -0.10(-1.26%) |
Oct 03, 2024 | 8.020 | 8.025 | 7.901 | 7.930 | 1,723,258 | -0.09(-1.12%) |
Oct 02, 2024 | 8.000 | 8.059 | 7.980 | 8.020 | 1,392,497 | +0.03(+0.38%) |
Oct 01, 2024 | 8.190 | 8.200 | 7.980 | 7.990 | 2,108,994 | -0.23(-2.80%) |
Sep 30, 2024 | 8.140 | 8.245 | 8.130 | 8.220 | 2,517,404 | +0.09(+1.11%) |
Sep 27, 2024 | 8.110 | 8.150 | 8.071 | 8.130 | 2,112,688 | +0.07(+0.86%) |
Sep 26, 2024 | 7.982 | 8.110 | 7.975 | 8.061 | 2,213,604 | +0.13(+1.61%) |
Sep 25, 2024 | 8.031 | 8.031 | 7.933 | 7.933 | 1,387,255 | -0.06(-0.74%) |
Sep 24, 2024 | 7.834 | 8.031 | 7.820 | 7.992 | 2,965,901 | +0.19(+2.40%) |
Sep 23, 2024 | 8.278 | 8.283 | 7.805 | 7.805 | 6,599,083 | -0.42(-5.15%) |
Sep 20, 2024 | 8.219 | 8.288 | 8.209 | 8.229 | 7,110,908 | -0.04(-0.48%) |
Sep 19, 2024 | 8.278 | 8.327 | 8.199 | 8.268 | 2,762,090 | +0.04(+0.48%) |
Sep 18, 2024 | 8.229 | 8.268 | 8.140 | 8.229 | 2,992,793 | +0.04(+0.48%) |
Sep 17, 2024 | 8.229 | 8.253 | 8.179 | 8.189 | 2,322,751 | -0.02(-0.24%) |
Sep 16, 2024 | 8.209 | 8.219 | 8.130 | 8.209 | 2,263,752 | +0.01(+0.12%) |
Sep 13, 2024 | 8.110 | 8.224 | 8.086 | 8.199 | 3,040,737 | +0.11(+1.34%) |
Sep 12, 2024 | 8.091 | 8.100 | 8.031 | 8.091 | 1,931,443 | +0.04(+0.49%) |
Sep 11, 2024 | 8.041 | 8.061 | 7.963 | 8.051 | 1,499,328 | -0.02(-0.24%) |
Sep 10, 2024 | 8.091 | 8.130 | 8.041 | 8.071 | 1,497,137 | +0.01(+0.12%) |
Sep 09, 2024 | 8.041 | 8.091 | 8.031 | 8.061 | 1,304,060 | +0.02(+0.25%) |
Sep 06, 2024 | 8.031 | 8.066 | 7.992 | 8.041 | 1,630,828 | +0.01(+0.12%) |
Sep 05, 2024 | 8.041 | 8.081 | 8.022 | 8.031 | 1,145,678 | +0.00(+0.00%) |
Sep 04, 2024 | 8.051 | 8.120 | 8.022 | 8.031 | 1,660,372 | -0.01(-0.12%) |