Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.120 | 7.150 | 7.010 | 7.070 | 907,746 | -0.10(-1.39%) |
Oct 17, 2024 | 7.120 | 7.170 | 7.020 | 7.170 | 1,029,576 | +0.05(+0.70%) |
Oct 16, 2024 | 7.030 | 7.130 | 6.945 | 7.120 | 880,086 | +0.14(+2.01%) |
Oct 15, 2024 | 6.920 | 7.070 | 6.860 | 6.980 | 548,407 | -0.13(-1.83%) |
Oct 14, 2024 | 7.110 | 7.140 | 7.025 | 7.110 | 387,026 | -0.10(-1.39%) |
Oct 11, 2024 | 7.070 | 7.255 | 7.055 | 7.210 | 591,663 | +0.16(+2.27%) |
Oct 10, 2024 | 7.050 | 7.110 | 6.955 | 7.050 | 364,828 | -0.03(-0.42%) |
Oct 09, 2024 | 6.930 | 7.125 | 6.930 | 7.080 | 816,865 | +0.10(+1.43%) |
Oct 08, 2024 | 7.060 | 7.080 | 6.880 | 6.980 | 545,100 | -0.15(-2.10%) |
Oct 07, 2024 | 7.120 | 7.160 | 7.060 | 7.130 | 492,724 | +0.01(+0.14%) |
Oct 04, 2024 | 7.150 | 7.220 | 7.055 | 7.120 | 397,634 | +0.07(+0.99%) |
Oct 03, 2024 | 6.950 | 7.110 | 6.900 | 7.050 | 398,949 | +0.10(+1.44%) |
Oct 02, 2024 | 7.030 | 7.050 | 6.880 | 6.950 | 494,274 | -0.02(-0.29%) |
Oct 01, 2024 | 6.870 | 7.110 | 6.840 | 6.970 | 565,882 | +0.04(+0.58%) |
Sep 30, 2024 | 6.910 | 6.990 | 6.795 | 6.930 | 995,088 | +0.01(+0.14%) |
Sep 27, 2024 | 6.900 | 7.160 | 6.880 | 6.920 | 1,130,727 | +0.11(+1.62%) |
Sep 26, 2024 | 6.700 | 6.830 | 6.640 | 6.810 | 1,059,922 | -0.05(-0.73%) |
Sep 25, 2024 | 7.190 | 7.190 | 6.860 | 6.860 | 848,809 | -0.33(-4.59%) |
Sep 24, 2024 | 7.520 | 7.550 | 7.180 | 7.190 | 610,405 | -0.25(-3.36%) |
Sep 23, 2024 | 7.500 | 7.730 | 7.410 | 7.440 | 393,265 | -0.03(-0.40%) |
Sep 20, 2024 | 7.460 | 7.560 | 7.370 | 7.470 | 2,362,737 | -0.03(-0.40%) |
Sep 19, 2024 | 7.410 | 7.540 | 7.290 | 7.500 | 754,735 | +0.27(+3.73%) |
Sep 18, 2024 | 7.470 | 7.600 | 7.190 | 7.230 | 1,555,819 | -0.24(-3.21%) |
Sep 17, 2024 | 7.330 | 7.480 | 7.130 | 7.470 | 1,124,266 | +0.13(+1.77%) |
Sep 16, 2024 | 7.220 | 7.415 | 7.160 | 7.340 | 1,144,932 | +0.22(+3.09%) |
Sep 13, 2024 | 7.170 | 7.235 | 7.085 | 7.120 | 427,501 | +0.05(+0.71%) |
Sep 12, 2024 | 7.130 | 7.235 | 7.060 | 7.070 | 442,815 | +0.00(+0.00%) |
Sep 11, 2024 | 7.090 | 7.140 | 6.905 | 7.070 | 398,050 | -0.04(-0.56%) |
Sep 10, 2024 | 7.180 | 7.195 | 6.985 | 7.110 | 702,145 | -0.09(-1.25%) |
Sep 09, 2024 | 7.220 | 7.365 | 7.190 | 7.200 | 847,754 | +0.00(+0.00%) |
Sep 06, 2024 | 7.520 | 7.578 | 7.200 | 7.200 | 500,534 | -0.32(-4.26%) |
Sep 05, 2024 | 7.970 | 7.970 | 7.520 | 7.520 | 627,981 | -0.33(-4.20%) |
Sep 04, 2024 | 7.950 | 8.010 | 7.845 | 7.850 | 403,595 | -0.06(-0.76%) |
Sep 03, 2024 | 8.070 | 8.105 | 7.835 | 7.910 | 633,730 | -0.32(-3.89%) |
Aug 30, 2024 | 8.250 | 8.280 | 8.070 | 8.230 | 395,070 | -0.11(-1.32%) |
Aug 29, 2024 | 8.310 | 8.380 | 8.200 | 8.340 | 306,678 | +0.12(+1.46%) |
Aug 28, 2024 | 8.180 | 8.270 | 8.090 | 8.220 | 461,645 | -0.06(-0.72%) |
Aug 27, 2024 | 8.230 | 8.340 | 8.200 | 8.280 | 375,495 | +0.01(+0.12%) |
Aug 26, 2024 | 8.350 | 8.390 | 8.240 | 8.270 | 623,072 | +0.12(+1.47%) |
Aug 23, 2024 | 7.890 | 8.205 | 7.890 | 8.150 | 529,795 | +0.29(+3.69%) |
Aug 22, 2024 | 7.910 | 7.945 | 7.830 | 7.860 | 352,339 | +0.02(+0.26%) |
Aug 21, 2024 | 7.920 | 7.945 | 7.830 | 7.840 | 442,050 | -0.03(-0.38%) |
Aug 20, 2024 | 7.970 | 7.980 | 7.755 | 7.870 | 640,362 | -0.09(-1.13%) |
Aug 19, 2024 | 7.960 | 8.010 | 7.875 | 7.960 | 559,913 | +0.00(+0.00%) |
Aug 16, 2024 | 7.840 | 7.970 | 7.820 | 7.960 | 431,495 | +0.07(+0.89%) |
Aug 15, 2024 | 7.920 | 7.970 | 7.810 | 7.890 | 690,535 | +0.21(+2.73%) |
Aug 14, 2024 | 7.700 | 7.735 | 7.560 | 7.680 | 680,427 | +0.03(+0.39%) |
Aug 13, 2024 | 7.460 | 7.690 | 7.340 | 7.650 | 595,071 | +0.20(+2.68%) |
Aug 12, 2024 | 7.480 | 7.510 | 7.365 | 7.450 | 500,679 | +0.00(+0.00%) |
Aug 09, 2024 | 7.580 | 7.685 | 7.450 | 7.450 | 534,393 | -0.15(-1.97%) |
Aug 08, 2024 | 7.890 | 7.890 | 7.580 | 7.600 | 542,688 | -0.19(-2.44%) |
Aug 07, 2024 | 8.190 | 8.230 | 7.750 | 7.790 | 824,080 | -0.22(-2.75%) |
Aug 06, 2024 | 8.220 | 8.220 | 7.800 | 8.010 | 1,953,579 | +1.03(+14.76%) |
Aug 05, 2024 | 6.990 | 7.120 | 6.780 | 6.980 | 779,075 | -0.33(-4.51%) |
Aug 02, 2024 | 7.630 | 7.640 | 7.270 | 7.310 | 706,293 | -0.58(-7.35%) |