Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.500 | 6.719 | 6.450 | 6.670 | 411,645 | +0.30(+4.71%) |
Sep 25, 2024 | 6.430 | 6.440 | 6.320 | 6.370 | 313,591 | -0.11(-1.70%) |
Sep 24, 2024 | 6.610 | 6.625 | 6.420 | 6.480 | 368,898 | -0.03(-0.46%) |
Sep 23, 2024 | 6.680 | 6.680 | 6.420 | 6.510 | 402,903 | -0.15(-2.25%) |
Sep 20, 2024 | 6.520 | 6.720 | 6.445 | 6.660 | 977,900 | +0.13(+1.99%) |
Sep 19, 2024 | 6.660 | 6.660 | 6.500 | 6.530 | 344,696 | +0.13(+2.03%) |
Sep 18, 2024 | 6.600 | 6.780 | 6.380 | 6.400 | 408,374 | -0.17(-2.59%) |
Sep 17, 2024 | 6.670 | 6.790 | 6.505 | 6.570 | 567,593 | +0.05(+0.77%) |
Sep 16, 2024 | 6.300 | 6.535 | 6.175 | 6.520 | 543,255 | +0.24(+3.90%) |
Sep 13, 2024 | 5.910 | 6.300 | 5.900 | 6.275 | 483,320 | +0.45(+7.63%) |
Sep 12, 2024 | 5.810 | 5.890 | 5.647 | 5.830 | 467,025 | +0.02(+0.34%) |
Sep 11, 2024 | 5.720 | 5.850 | 5.595 | 5.810 | 622,224 | +0.10(+1.75%) |
Sep 10, 2024 | 6.070 | 6.085 | 5.620 | 5.710 | 816,481 | -0.36(-5.93%) |
Sep 09, 2024 | 6.030 | 6.220 | 5.995 | 6.070 | 433,549 | +0.04(+0.66%) |
Sep 06, 2024 | 6.100 | 6.140 | 5.960 | 6.030 | 430,475 | -0.08(-1.31%) |
Sep 05, 2024 | 6.180 | 6.260 | 6.040 | 6.110 | 389,323 | -0.07(-1.13%) |
Sep 04, 2024 | 6.350 | 6.390 | 6.150 | 6.180 | 509,543 | -0.24(-3.74%) |
Sep 03, 2024 | 6.830 | 6.900 | 6.350 | 6.420 | 643,590 | -0.55(-7.89%) |
Aug 30, 2024 | 7.140 | 7.205 | 6.940 | 6.970 | 513,975 | -0.12(-1.69%) |
Aug 29, 2024 | 7.030 | 7.235 | 6.790 | 7.090 | 688,880 | +0.32(+4.73%) |
Aug 28, 2024 | 6.810 | 6.825 | 6.560 | 6.770 | 587,788 | -0.10(-1.46%) |
Aug 27, 2024 | 6.730 | 6.885 | 6.680 | 6.870 | 407,921 | +0.05(+0.73%) |
Aug 26, 2024 | 6.820 | 6.830 | 6.630 | 6.820 | 489,832 | +0.03(+0.44%) |
Aug 23, 2024 | 6.530 | 6.820 | 6.530 | 6.790 | 533,564 | +0.33(+5.11%) |
Aug 22, 2024 | 6.630 | 6.690 | 6.440 | 6.460 | 555,590 | -0.14(-2.12%) |
Aug 21, 2024 | 6.430 | 6.660 | 6.410 | 6.600 | 595,631 | +0.22(+3.45%) |
Aug 20, 2024 | 6.510 | 6.530 | 6.280 | 6.380 | 476,304 | -0.17(-2.60%) |
Aug 19, 2024 | 6.530 | 6.580 | 6.420 | 6.550 | 670,071 | +0.00(+0.00%) |
Aug 16, 2024 | 6.490 | 6.600 | 6.450 | 6.550 | 543,761 | +0.00(+0.00%) |
Aug 15, 2024 | 6.360 | 6.600 | 6.310 | 6.550 | 607,625 | +0.35(+5.65%) |
Aug 14, 2024 | 6.680 | 6.690 | 6.140 | 6.200 | 645,752 | -0.49(-7.32%) |
Aug 13, 2024 | 6.180 | 6.720 | 6.120 | 6.690 | 970,521 | +0.60(+9.85%) |
Aug 12, 2024 | 6.180 | 6.240 | 5.980 | 6.090 | 680,461 | -0.07(-1.14%) |
Aug 09, 2024 | 6.470 | 6.470 | 6.110 | 6.160 | 774,892 | -0.29(-4.50%) |
Aug 08, 2024 | 6.110 | 6.470 | 6.082 | 6.450 | 683,446 | +0.41(+6.79%) |
Aug 07, 2024 | 6.560 | 6.560 | 6.015 | 6.040 | 826,261 | -0.33(-5.18%) |
Aug 06, 2024 | 6.020 | 6.370 | 5.825 | 6.370 | 1,201,888 | +0.34(+5.73%) |
Aug 05, 2024 | 5.990 | 6.180 | 5.620 | 6.025 | 1,687,360 | -0.38(-6.01%) |
Aug 02, 2024 | 7.210 | 7.235 | 6.380 | 6.410 | 1,330,409 | -1.48(-18.76%) |
Aug 01, 2024 | 8.190 | 8.240 | 7.680 | 7.890 | 716,984 | -0.32(-3.90%) |
Jul 31, 2024 | 8.180 | 8.400 | 8.082 | 8.210 | 559,942 | +0.16(+1.99%) |
Jul 30, 2024 | 8.350 | 8.420 | 7.960 | 8.050 | 619,627 | -0.29(-3.48%) |
Jul 29, 2024 | 8.200 | 8.380 | 8.130 | 8.340 | 819,646 | +0.13(+1.58%) |
Jul 26, 2024 | 8.210 | 8.220 | 8.000 | 8.210 | 517,666 | +0.17(+2.05%) |
Jul 25, 2024 | 7.970 | 8.180 | 7.830 | 8.045 | 588,411 | +0.08(+0.94%) |
Jul 24, 2024 | 8.080 | 8.265 | 7.960 | 7.970 | 543,975 | -0.17(-2.09%) |
Jul 23, 2024 | 8.400 | 8.470 | 8.120 | 8.140 | 927,316 | -0.33(-3.90%) |
Jul 22, 2024 | 8.560 | 8.700 | 8.390 | 8.470 | 712,104 | -0.10(-1.17%) |
Jul 19, 2024 | 8.840 | 8.850 | 8.120 | 8.570 | 2,232,223 | -1.15(-11.83%) |
Jul 18, 2024 | 10.15 | 10.38 | 9.680 | 9.720 | 517,318 | -0.52(-5.08%) |
Jul 17, 2024 | 10.33 | 10.45 | 10.10 | 10.24 | 365,437 | -0.25(-2.38%) |
Jul 16, 2024 | 10.39 | 10.56 | 10.37 | 10.49 | 462,583 | +0.21(+2.04%) |
Jul 15, 2024 | 10.33 | 10.36 | 10.15 | 10.28 | 409,852 | -0.03(-0.29%) |
Jul 12, 2024 | 10.19 | 10.34 | 10.10 | 10.31 | 332,673 | +0.25(+2.49%) |
Jul 11, 2024 | 10.05 | 10.25 | 9.970 | 10.06 | 452,900 | +0.19(+1.93%) |
Jul 10, 2024 | 10.03 | 10.08 | 9.795 | 9.870 | 319,863 | -0.13(-1.30%) |
Jul 09, 2024 | 10.23 | 10.23 | 9.930 | 10.00 | 448,491 | -0.25(-2.44%) |
Jul 08, 2024 | 10.11 | 10.33 | 10.09 | 10.25 | 409,039 | +0.18(+1.79%) |
Jul 05, 2024 | 10.33 | 10.33 | 10.04 | 10.07 | 503,748 | -0.30(-2.89%) |
Jul 03, 2024 | 10.36 | 10.42 | 10.28 | 10.37 | 173,871 | +0.05(+0.48%) |
Jul 02, 2024 | 10.51 | 10.58 | 10.30 | 10.32 | 373,308 | -0.16(-1.53%) |