Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.285 | 7.537 | 7.000 | 7.300 | 50,578 | -0.10(-1.35%) |
Sep 26, 2024 | 7.300 | 7.450 | 7.220 | 7.400 | 100,349 | +0.20(+2.78%) |
Sep 25, 2024 | 7.206 | 7.260 | 7.180 | 7.200 | 83,535 | +0.18(+2.56%) |
Sep 24, 2024 | 6.880 | 7.100 | 6.880 | 7.020 | 227,486 | +0.16(+2.27%) |
Sep 23, 2024 | 6.820 | 6.900 | 6.810 | 6.864 | 140,497 | +0.03(+0.50%) |
Sep 20, 2024 | 6.730 | 6.830 | 6.610 | 6.830 | 141,932 | +0.04(+0.59%) |
Sep 19, 2024 | 6.730 | 6.790 | 6.680 | 6.790 | 76,000 | +0.32(+4.95%) |
Sep 18, 2024 | 6.445 | 6.610 | 6.445 | 6.470 | 64,470 | +0.07(+1.09%) |
Sep 17, 2024 | 6.370 | 6.465 | 6.327 | 6.400 | 73,820 | +0.04(+0.63%) |
Sep 16, 2024 | 6.265 | 6.420 | 6.255 | 6.360 | 108,976 | -0.01(-0.16%) |
Sep 13, 2024 | 6.310 | 6.430 | 6.310 | 6.370 | 87,973 | +0.13(+2.08%) |
Sep 12, 2024 | 6.160 | 6.290 | 6.140 | 6.240 | 183,467 | +0.18(+2.97%) |
Sep 11, 2024 | 6.000 | 6.090 | 5.940 | 6.060 | 322,010 | -0.06(-1.01%) |
Sep 10, 2024 | 6.140 | 6.140 | 6.080 | 6.122 | 186,160 | -0.14(-2.20%) |
Sep 09, 2024 | 6.260 | 6.320 | 6.210 | 6.260 | 205,217 | +0.02(+0.32%) |
Sep 06, 2024 | 6.275 | 6.356 | 6.180 | 6.240 | 101,595 | -0.25(-3.85%) |
Sep 05, 2024 | 6.535 | 6.590 | 6.490 | 6.490 | 164,244 | -0.06(-0.92%) |
Sep 04, 2024 | 6.530 | 6.599 | 6.500 | 6.550 | 148,491 | -0.13(-1.98%) |
Sep 03, 2024 | 6.800 | 6.810 | 6.680 | 6.682 | 145,174 | -0.29(-4.13%) |
Aug 30, 2024 | 6.885 | 7.000 | 6.770 | 6.970 | 39,985 | +0.10(+1.50%) |
Aug 29, 2024 | 6.880 | 6.970 | 6.815 | 6.867 | 40,682 | -0.08(-1.19%) |
Aug 28, 2024 | 7.040 | 7.040 | 6.910 | 6.950 | 52,609 | -0.17(-2.37%) |
Aug 27, 2024 | 7.135 | 7.140 | 6.860 | 7.119 | 26,451 | +0.01(+0.13%) |
Aug 26, 2024 | 7.180 | 7.180 | 7.110 | 7.110 | 32,939 | -0.02(-0.28%) |
Aug 23, 2024 | 7.050 | 7.130 | 6.892 | 7.130 | 49,506 | +0.19(+2.74%) |
Aug 22, 2024 | 7.090 | 7.090 | 6.830 | 6.940 | 85,377 | -0.03(-0.43%) |
Aug 21, 2024 | 7.020 | 7.020 | 6.832 | 6.970 | 46,459 | +0.00(+0.00%) |
Aug 20, 2024 | 7.085 | 7.085 | 6.950 | 6.970 | 168,698 | -0.06(-0.85%) |
Aug 19, 2024 | 6.970 | 7.040 | 6.800 | 7.030 | 72,897 | +0.16(+2.33%) |
Aug 16, 2024 | 6.760 | 6.890 | 6.760 | 6.870 | 43,321 | +0.11(+1.63%) |
Aug 15, 2024 | 6.606 | 6.760 | 6.538 | 6.760 | 104,352 | +0.46(+7.30%) |
Aug 14, 2024 | 6.305 | 6.370 | 6.260 | 6.300 | 114,479 | +0.00(+0.00%) |
Aug 13, 2024 | 6.290 | 6.350 | 6.080 | 6.300 | 266,214 | +0.04(+0.64%) |
Aug 12, 2024 | 6.210 | 6.270 | 6.130 | 6.260 | 281,165 | +0.11(+1.79%) |
Aug 09, 2024 | 6.150 | 6.210 | 6.080 | 6.150 | 146,364 | -0.01(-0.16%) |
Aug 08, 2024 | 6.180 | 6.350 | 6.090 | 6.160 | 307,949 | -0.81(-11.62%) |
Aug 07, 2024 | 6.750 | 6.990 | 6.430 | 6.970 | 300,242 | +0.30(+4.50%) |
Aug 06, 2024 | 6.620 | 6.770 | 6.580 | 6.670 | 330,197 | -0.07(-1.04%) |
Aug 05, 2024 | 6.294 | 6.880 | 6.030 | 6.740 | 142,627 | -0.32(-4.53%) |
Aug 02, 2024 | 7.110 | 7.140 | 6.952 | 7.060 | 57,585 | -0.29(-3.91%) |
Aug 01, 2024 | 7.464 | 7.500 | 7.270 | 7.347 | 50,963 | -0.23(-3.07%) |
Jul 31, 2024 | 7.530 | 7.620 | 7.440 | 7.580 | 81,800 | +0.21(+2.85%) |
Jul 30, 2024 | 7.340 | 7.400 | 7.280 | 7.370 | 77,997 | +0.03(+0.41%) |
Jul 29, 2024 | 7.320 | 7.340 | 7.290 | 7.340 | 102,926 | +0.06(+0.82%) |
Jul 26, 2024 | 7.175 | 7.280 | 7.160 | 7.280 | 54,277 | +0.03(+0.41%) |
Jul 25, 2024 | 7.190 | 7.350 | 7.190 | 7.250 | 82,573 | -0.23(-3.07%) |
Jul 24, 2024 | 7.505 | 7.526 | 7.370 | 7.480 | 65,414 | -0.13(-1.71%) |
Jul 23, 2024 | 7.615 | 7.650 | 7.590 | 7.610 | 30,948 | -0.05(-0.65%) |
Jul 22, 2024 | 7.620 | 7.750 | 7.620 | 7.660 | 30,790 | -0.05(-0.71%) |
Jul 19, 2024 | 7.730 | 7.760 | 7.715 | 7.715 | 8,654 | -0.28(-3.44%) |
Jul 18, 2024 | 8.090 | 8.090 | 7.930 | 7.990 | 74,674 | -0.06(-0.75%) |
Jul 17, 2024 | 8.050 | 8.080 | 8.030 | 8.050 | 33,941 | +0.00(+0.00%) |
Jul 16, 2024 | 8.110 | 8.230 | 8.030 | 8.050 | 10,756 | -0.09(-1.11%) |
Jul 15, 2024 | 8.160 | 8.187 | 8.090 | 8.140 | 14,917 | -0.02(-0.25%) |
Jul 12, 2024 | 8.204 | 8.236 | 8.120 | 8.160 | 18,714 | -0.05(-0.61%) |
Jul 11, 2024 | 8.200 | 8.230 | 8.120 | 8.210 | 26,453 | +0.08(+0.98%) |
Jul 10, 2024 | 8.135 | 8.137 | 8.100 | 8.130 | 26,483 | +0.00(+0.00%) |
Jul 09, 2024 | 8.140 | 8.140 | 8.060 | 8.130 | 19,742 | +0.01(+0.12%) |
Jul 08, 2024 | 8.290 | 8.318 | 8.110 | 8.120 | 71,583 | +0.03(+0.37%) |
Jul 05, 2024 | 8.170 | 8.195 | 8.050 | 8.090 | 82,621 | +0.39(+5.06%) |
Jul 03, 2024 | 7.560 | 7.720 | 7.560 | 7.700 | 251,733 | +0.18(+2.34%) |
Jul 02, 2024 | 7.515 | 7.550 | 7.360 | 7.524 | 65,088 | +0.03(+0.45%) |