Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.340 | 6.364 | 6.160 | 6.250 | 60,665 | +0.03(+0.48%) |
Sep 26, 2024 | 6.210 | 6.345 | 6.090 | 6.220 | 57,930 | +0.05(+0.81%) |
Sep 25, 2024 | 6.170 | 6.270 | 6.030 | 6.170 | 51,805 | +0.01(+0.16%) |
Sep 24, 2024 | 6.420 | 6.430 | 6.145 | 6.160 | 90,415 | -0.25(-3.90%) |
Sep 23, 2024 | 6.170 | 6.440 | 6.170 | 6.410 | 49,028 | +0.22(+3.55%) |
Sep 20, 2024 | 6.420 | 6.530 | 6.155 | 6.190 | 160,555 | -0.28(-4.33%) |
Sep 19, 2024 | 6.320 | 6.560 | 6.287 | 6.470 | 73,499 | +0.27(+4.35%) |
Sep 18, 2024 | 6.110 | 6.380 | 6.100 | 6.200 | 55,054 | +0.10(+1.64%) |
Sep 17, 2024 | 6.280 | 6.500 | 6.100 | 6.100 | 55,003 | -0.12(-1.93%) |
Sep 16, 2024 | 6.370 | 6.500 | 6.210 | 6.220 | 61,927 | -0.19(-2.96%) |
Sep 13, 2024 | 6.400 | 6.510 | 6.320 | 6.410 | 36,551 | +0.01(+0.16%) |
Sep 12, 2024 | 6.340 | 6.590 | 6.300 | 6.400 | 63,116 | +0.13(+2.07%) |
Sep 11, 2024 | 6.140 | 6.300 | 6.010 | 6.270 | 39,234 | +0.12(+1.95%) |
Sep 10, 2024 | 6.660 | 6.660 | 5.960 | 6.150 | 124,896 | +0.00(+0.00%) |
Sep 09, 2024 | 5.990 | 6.220 | 5.980 | 6.150 | 109,871 | +0.22(+3.71%) |
Sep 06, 2024 | 5.670 | 6.000 | 5.630 | 5.930 | 150,663 | -0.03(-0.50%) |
Sep 05, 2024 | 6.140 | 6.160 | 5.905 | 5.960 | 115,513 | -0.13(-2.21%) |
Sep 04, 2024 | 6.120 | 6.190 | 6.035 | 6.095 | 93,007 | -0.08(-1.22%) |
Sep 03, 2024 | 6.670 | 6.750 | 6.030 | 6.170 | 152,273 | -0.55(-8.18%) |
Aug 30, 2024 | 6.680 | 6.750 | 6.520 | 6.720 | 80,670 | +0.08(+1.20%) |
Aug 29, 2024 | 6.650 | 6.770 | 6.570 | 6.640 | 75,044 | +0.06(+0.91%) |
Aug 28, 2024 | 6.480 | 6.720 | 6.480 | 6.580 | 61,256 | +0.05(+0.84%) |
Aug 27, 2024 | 6.450 | 6.680 | 6.250 | 6.525 | 211,664 | +0.15(+2.27%) |
Aug 26, 2024 | 7.190 | 7.200 | 6.360 | 6.380 | 211,830 | -0.87(-12.00%) |
Aug 23, 2024 | 6.980 | 7.280 | 6.945 | 7.250 | 86,216 | +0.36(+5.22%) |
Aug 22, 2024 | 7.050 | 7.080 | 6.860 | 6.890 | 57,426 | -0.15(-2.06%) |
Aug 21, 2024 | 7.020 | 7.142 | 6.840 | 7.035 | 85,537 | +0.09(+1.37%) |
Aug 20, 2024 | 7.080 | 7.080 | 6.840 | 6.940 | 92,714 | -0.17(-2.39%) |
Aug 19, 2024 | 7.020 | 7.250 | 6.945 | 7.110 | 155,243 | +0.09(+1.28%) |
Aug 16, 2024 | 7.280 | 7.390 | 7.020 | 7.020 | 75,812 | -0.22(-3.04%) |
Aug 15, 2024 | 7.350 | 7.500 | 7.160 | 7.240 | 83,913 | +0.11(+1.54%) |
Aug 14, 2024 | 7.090 | 7.335 | 7.080 | 7.130 | 103,466 | +0.09(+1.28%) |
Aug 13, 2024 | 7.000 | 7.500 | 6.420 | 7.040 | 372,507 | -0.33(-4.54%) |
Aug 12, 2024 | 7.740 | 8.000 | 7.300 | 7.375 | 312,869 | -0.33(-4.22%) |
Aug 09, 2024 | 7.810 | 7.910 | 7.585 | 7.700 | 54,733 | -0.11(-1.41%) |
Aug 08, 2024 | 7.600 | 7.860 | 7.560 | 7.810 | 51,054 | +0.25(+3.31%) |
Aug 07, 2024 | 7.680 | 7.830 | 7.510 | 7.560 | 65,359 | +0.01(+0.13%) |
Aug 06, 2024 | 7.540 | 7.620 | 7.400 | 7.550 | 84,061 | +0.00(+0.00%) |
Aug 05, 2024 | 7.420 | 7.620 | 7.125 | 7.550 | 148,836 | -0.22(-2.83%) |
Aug 02, 2024 | 8.050 | 8.082 | 7.640 | 7.770 | 152,254 | -0.53(-6.39%) |
Aug 01, 2024 | 8.830 | 8.890 | 8.230 | 8.300 | 162,674 | -0.47(-5.36%) |
Jul 31, 2024 | 8.610 | 8.980 | 8.520 | 8.770 | 104,202 | +0.16(+1.86%) |
Jul 30, 2024 | 8.410 | 8.630 | 8.240 | 8.610 | 128,169 | +0.30(+3.61%) |
Jul 29, 2024 | 8.820 | 8.820 | 8.220 | 8.310 | 118,053 | -0.46(-5.25%) |
Jul 26, 2024 | 8.710 | 8.980 | 8.560 | 8.770 | 86,712 | +0.09(+1.04%) |
Jul 25, 2024 | 8.610 | 8.870 | 8.428 | 8.680 | 88,437 | +0.16(+1.88%) |
Jul 24, 2024 | 8.620 | 8.770 | 8.470 | 8.520 | 94,434 | -0.12(-1.39%) |
Jul 23, 2024 | 8.330 | 8.660 | 8.260 | 8.640 | 89,199 | +0.31(+3.72%) |
Jul 22, 2024 | 8.330 | 8.440 | 8.100 | 8.330 | 77,228 | -0.02(-0.24%) |
Jul 19, 2024 | 8.590 | 8.630 | 8.250 | 8.350 | 107,010 | -0.24(-2.79%) |
Jul 18, 2024 | 8.840 | 9.060 | 8.550 | 8.590 | 122,588 | -0.29(-3.27%) |
Jul 17, 2024 | 9.230 | 9.317 | 8.740 | 8.880 | 228,168 | -0.38(-4.10%) |
Jul 16, 2024 | 9.020 | 9.400 | 8.960 | 9.260 | 277,289 | +0.24(+2.66%) |
Jul 15, 2024 | 8.250 | 9.200 | 8.250 | 9.020 | 371,199 | +0.77(+9.33%) |
Jul 12, 2024 | 8.100 | 8.480 | 8.050 | 8.250 | 135,634 | +0.20(+2.48%) |
Jul 11, 2024 | 7.730 | 8.060 | 7.570 | 8.050 | 166,757 | +0.48(+6.34%) |
Jul 10, 2024 | 7.700 | 7.779 | 7.390 | 7.570 | 171,095 | -0.13(-1.69%) |
Jul 09, 2024 | 7.930 | 7.950 | 7.680 | 7.700 | 100,275 | -0.19(-2.41%) |
Jul 08, 2024 | 7.760 | 8.180 | 7.580 | 7.890 | 239,033 | +0.24(+3.14%) |
Jul 05, 2024 | 7.730 | 7.740 | 7.480 | 7.650 | 145,036 | -0.10(-1.29%) |
Jul 03, 2024 | 8.000 | 8.000 | 7.721 | 7.750 | 135,422 | -0.14(-1.77%) |
Jul 02, 2024 | 7.590 | 7.990 | 7.524 | 7.890 | 175,734 | +0.32(+4.23%) |