Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 7.350 | 7.460 | 7.270 | 7.350 | 1,556,087 | -0.06(-0.81%) |
Sep 16, 2024 | 7.360 | 7.550 | 7.350 | 7.410 | 1,557,040 | +0.05(+0.68%) |
Sep 13, 2024 | 7.420 | 7.430 | 7.230 | 7.360 | 2,216,922 | +0.11(+1.52%) |
Sep 12, 2024 | 6.860 | 7.300 | 6.850 | 7.250 | 1,894,114 | +0.54(+8.05%) |
Sep 11, 2024 | 6.580 | 6.710 | 6.520 | 6.710 | 1,248,105 | +0.10(+1.51%) |
Sep 10, 2024 | 6.510 | 6.610 | 6.440 | 6.610 | 1,297,310 | +0.09(+1.38%) |
Sep 09, 2024 | 6.560 | 6.640 | 6.500 | 6.520 | 743,938 | -0.01(-0.15%) |
Sep 06, 2024 | 6.750 | 6.780 | 6.510 | 6.530 | 1,412,677 | -0.25(-3.69%) |
Sep 05, 2024 | 6.650 | 6.840 | 6.550 | 6.780 | 1,895,385 | +0.28(+4.31%) |
Sep 04, 2024 | 6.520 | 6.610 | 6.480 | 6.500 | 1,346,407 | -0.07(-1.07%) |
Sep 03, 2024 | 6.600 | 6.650 | 6.390 | 6.570 | 1,827,353 | -0.09(-1.35%) |
Aug 30, 2024 | 6.660 | 0 | -0.13(-1.91%) | |||
Aug 29, 2024 | 6.690 | 6.820 | 6.690 | 6.790 | 1,766,452 | +0.11(+1.65%) |
Aug 28, 2024 | 6.790 | 6.870 | 6.570 | 6.680 | 2,159,298 | -0.24(-3.47%) |
Aug 27, 2024 | 6.860 | 6.930 | 6.780 | 6.920 | 2,584,237 | -0.04(-0.57%) |
Aug 26, 2024 | 7.070 | 7.100 | 6.910 | 6.960 | 1,123,783 | -0.07(-1.00%) |
Aug 23, 2024 | 7.090 | 7.150 | 7.000 | 7.030 | 1,445,585 | -0.01(-0.14%) |
Aug 22, 2024 | 7.100 | 7.110 | 6.940 | 7.040 | 1,710,516 | -0.12(-1.68%) |
Aug 21, 2024 | 7.040 | 7.210 | 6.960 | 7.160 | 1,414,459 | +0.12(+1.70%) |
Aug 20, 2024 | 7.080 | 7.140 | 6.980 | 7.040 | 1,912,141 | +0.06(+0.86%) |
Aug 19, 2024 | 6.880 | 7.070 | 6.830 | 6.980 | 1,729,295 | +0.04(+0.58%) |
Aug 16, 2024 | 6.800 | 7.000 | 6.750 | 6.940 | 1,429,503 | +0.19(+2.81%) |
Aug 15, 2024 | 6.720 | 6.790 | 6.510 | 6.750 | 1,910,074 | +0.06(+0.90%) |
Aug 14, 2024 | 6.620 | 6.740 | 6.530 | 6.690 | 1,842,118 | +0.01(+0.15%) |
Aug 13, 2024 | 6.450 | 6.740 | 6.370 | 6.680 | 2,466,786 | +0.19(+2.93%) |
Aug 12, 2024 | 5.950 | 6.560 | 5.880 | 6.490 | 4,106,728 | +0.63(+10.75%) |
Aug 09, 2024 | 5.500 | 5.940 | 5.310 | 5.860 | 2,614,508 | +0.78(+15.35%) |
Aug 08, 2024 | 4.970 | 5.130 | 4.900 | 5.080 | 817,449 | +0.14(+2.83%) |
Aug 07, 2024 | 5.270 | 5.290 | 4.920 | 4.940 | 974,193 | -0.25(-4.82%) |
Aug 06, 2024 | 5.110 | 5.240 | 5.040 | 5.190 | 1,294,534 | -0.17(-3.17%) |
Aug 02, 2024 | 5.360 | 0 | -0.33(-5.80%) | |||
Aug 01, 2024 | 5.720 | 5.780 | 5.580 | 5.690 | 1,543,951 | +0.00(+0.00%) |
Jul 31, 2024 | 5.660 | 5.730 | 5.630 | 5.690 | 1,006,790 | +0.12(+2.15%) |
Jul 30, 2024 | 5.500 | 5.600 | 5.440 | 5.570 | 861,380 | +0.09(+1.64%) |
Jul 29, 2024 | 5.470 | 5.490 | 5.340 | 5.480 | 470,498 | +0.04(+0.74%) |
Jul 26, 2024 | 5.500 | 5.550 | 5.370 | 5.440 | 597,697 | +0.02(+0.37%) |
Jul 25, 2024 | 5.420 | 5.450 | 5.320 | 5.420 | 1,018,362 | -0.10(-1.81%) |
Jul 24, 2024 | 5.680 | 5.830 | 5.500 | 5.520 | 1,374,026 | -0.10(-1.78%) |
Jul 23, 2024 | 5.640 | 5.650 | 5.560 | 5.620 | 568,718 | +0.01(+0.18%) |
Jul 22, 2024 | 5.500 | 5.630 | 5.460 | 5.610 | 793,340 | +0.09(+1.63%) |
Jul 19, 2024 | 5.420 | 5.620 | 5.400 | 5.520 | 942,161 | -0.05(-0.90%) |
Jul 18, 2024 | 5.700 | 5.700 | 5.490 | 5.570 | 1,321,072 | -0.10(-1.76%) |
Jul 17, 2024 | 5.830 | 5.890 | 5.650 | 5.670 | 1,335,917 | -0.17(-2.91%) |
Jul 16, 2024 | 5.700 | 5.950 | 5.660 | 5.840 | 1,508,778 | +0.18(+3.18%) |
Jul 15, 2024 | 5.760 | 5.790 | 5.640 | 5.660 | 981,389 | -0.08(-1.39%) |
Jul 12, 2024 | 5.710 | 5.770 | 5.650 | 5.740 | 832,381 | -0.03(-0.52%) |
Jul 11, 2024 | 5.800 | 5.810 | 5.650 | 5.770 | 1,392,070 | +0.07(+1.23%) |
Jul 10, 2024 | 5.650 | 5.800 | 5.630 | 5.700 | 1,116,629 | +0.13(+2.33%) |
Jul 09, 2024 | 5.540 | 5.600 | 5.510 | 5.570 | 697,332 | +0.03(+0.54%) |
Jul 08, 2024 | 5.380 | 5.550 | 5.350 | 5.540 | 1,024,852 | +0.11(+2.03%) |
Jul 05, 2024 | 5.270 | 5.490 | 5.260 | 5.430 | 2,318,032 | +0.18(+3.43%) |
Jul 04, 2024 | 5.200 | 5.270 | 5.200 | 5.250 | 247,876 | +0.06(+1.16%) |
Jul 03, 2024 | 5.140 | 5.280 | 5.050 | 5.190 | 895,261 | +0.15(+2.98%) |