Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.830 | 7.140 | 6.830 | 7.060 | 320,245 | +0.23(+3.37%) |
Sep 25, 2024 | 6.880 | 6.880 | 6.745 | 6.830 | 301,671 | -0.03(-0.44%) |
Sep 24, 2024 | 6.900 | 6.910 | 6.680 | 6.860 | 191,323 | -0.03(-0.44%) |
Sep 23, 2024 | 6.950 | 6.950 | 6.760 | 6.890 | 295,745 | -0.02(-0.29%) |
Sep 20, 2024 | 7.150 | 7.185 | 6.900 | 6.910 | 1,230,679 | -0.33(-4.56%) |
Sep 19, 2024 | 7.150 | 7.290 | 7.090 | 7.240 | 334,240 | +0.12(+1.69%) |
Sep 18, 2024 | 6.810 | 7.380 | 6.800 | 7.120 | 706,202 | +0.47(+7.07%) |
Sep 17, 2024 | 6.470 | 7.290 | 6.400 | 6.650 | 1,135,630 | +0.24(+3.74%) |
Sep 16, 2024 | 6.400 | 6.478 | 6.320 | 6.410 | 149,251 | +0.05(+0.79%) |
Sep 13, 2024 | 6.160 | 6.410 | 6.140 | 6.360 | 259,372 | +0.31(+5.12%) |
Sep 12, 2024 | 5.880 | 6.080 | 5.876 | 6.050 | 182,793 | +0.23(+3.95%) |
Sep 11, 2024 | 5.890 | 5.900 | 5.740 | 5.820 | 165,330 | -0.10(-1.69%) |
Sep 10, 2024 | 5.910 | 5.960 | 5.860 | 5.920 | 201,588 | +0.01(+0.17%) |
Sep 09, 2024 | 6.050 | 6.060 | 5.895 | 5.910 | 165,236 | -0.14(-2.31%) |
Sep 06, 2024 | 6.180 | 6.220 | 6.030 | 6.050 | 176,295 | -0.12(-1.94%) |
Sep 05, 2024 | 6.190 | 6.280 | 6.095 | 6.170 | 203,761 | +0.03(+0.49%) |
Sep 04, 2024 | 6.100 | 6.245 | 6.090 | 6.140 | 279,538 | -0.01(-0.16%) |
Sep 03, 2024 | 6.170 | 6.270 | 6.100 | 6.150 | 512,084 | -0.11(-1.76%) |
Aug 30, 2024 | 6.180 | 6.310 | 6.110 | 6.260 | 348,771 | +0.11(+1.79%) |
Aug 29, 2024 | 6.320 | 6.320 | 6.100 | 6.150 | 287,254 | -0.16(-2.54%) |
Aug 28, 2024 | 6.240 | 6.370 | 6.175 | 6.310 | 214,561 | +0.07(+1.12%) |
Aug 27, 2024 | 6.260 | 6.310 | 6.180 | 6.240 | 139,153 | -0.02(-0.32%) |
Aug 26, 2024 | 6.400 | 6.400 | 6.194 | 6.260 | 180,011 | -0.07(-1.11%) |
Aug 23, 2024 | 6.170 | 6.360 | 6.090 | 6.330 | 314,065 | +0.22(+3.60%) |
Aug 22, 2024 | 6.370 | 6.400 | 6.075 | 6.110 | 160,591 | -0.27(-4.23%) |
Aug 21, 2024 | 6.350 | 6.400 | 6.230 | 6.380 | 221,795 | +0.10(+1.59%) |
Aug 20, 2024 | 6.370 | 6.410 | 6.245 | 6.280 | 216,428 | -0.11(-1.72%) |
Aug 19, 2024 | 6.530 | 6.660 | 6.370 | 6.390 | 280,751 | -0.11(-1.69%) |
Aug 16, 2024 | 6.540 | 6.644 | 6.460 | 6.500 | 609,209 | -0.05(-0.76%) |
Aug 15, 2024 | 6.241 | 6.609 | 6.241 | 6.550 | 458,226 | +0.43(+6.99%) |
Aug 14, 2024 | 6.231 | 6.311 | 6.112 | 6.122 | 268,256 | -0.13(-2.07%) |
Aug 13, 2024 | 6.201 | 6.266 | 6.162 | 6.251 | 340,485 | +0.08(+1.29%) |
Aug 12, 2024 | 6.261 | 6.321 | 6.117 | 6.172 | 366,275 | -0.01(-0.16%) |
Aug 09, 2024 | 6.440 | 6.440 | 6.022 | 6.181 | 344,667 | -0.22(-3.42%) |
Aug 08, 2024 | 6.629 | 6.858 | 6.306 | 6.400 | 411,773 | -0.13(-1.98%) |
Aug 07, 2024 | 6.052 | 6.958 | 6.037 | 6.530 | 868,523 | +0.46(+7.54%) |
Aug 06, 2024 | 5.753 | 6.107 | 5.753 | 6.072 | 486,668 | +0.32(+5.54%) |
Aug 05, 2024 | 5.783 | 5.823 | 5.624 | 5.753 | 483,163 | -0.41(-6.62%) |
Aug 02, 2024 | 6.092 | 6.216 | 6.032 | 6.162 | 360,339 | -0.23(-3.58%) |
Aug 01, 2024 | 6.540 | 6.629 | 6.346 | 6.391 | 351,512 | -0.13(-1.98%) |
Jul 31, 2024 | 6.450 | 6.709 | 6.391 | 6.520 | 480,343 | +0.07(+1.08%) |
Jul 30, 2024 | 6.430 | 6.490 | 6.395 | 6.450 | 211,639 | +0.06(+0.93%) |
Jul 29, 2024 | 6.430 | 6.440 | 6.351 | 6.391 | 211,605 | -0.07(-1.08%) |
Jul 26, 2024 | 6.381 | 6.520 | 6.381 | 6.460 | 232,488 | +0.16(+2.53%) |
Jul 25, 2024 | 6.311 | 6.440 | 6.251 | 6.301 | 271,139 | +0.03(+0.48%) |
Jul 24, 2024 | 6.251 | 6.371 | 6.221 | 6.271 | 250,635 | -0.01(-0.16%) |
Jul 23, 2024 | 6.241 | 6.386 | 6.241 | 6.281 | 408,870 | -0.03(-0.47%) |
Jul 22, 2024 | 6.172 | 6.346 | 6.067 | 6.311 | 313,000 | +0.12(+1.93%) |
Jul 19, 2024 | 6.391 | 6.395 | 6.191 | 6.191 | 231,065 | -0.19(-2.96%) |
Jul 18, 2024 | 6.371 | 6.490 | 6.316 | 6.381 | 313,672 | -0.02(-0.31%) |
Jul 17, 2024 | 6.391 | 6.485 | 6.228 | 6.400 | 347,408 | -0.03(-0.46%) |
Jul 16, 2024 | 6.271 | 6.470 | 6.189 | 6.430 | 537,030 | +0.26(+4.19%) |
Jul 15, 2024 | 6.052 | 6.181 | 6.052 | 6.172 | 415,984 | +0.09(+1.47%) |
Jul 12, 2024 | 6.152 | 6.400 | 5.943 | 6.082 | 673,008 | +0.03(+0.49%) |
Jul 11, 2024 | 5.823 | 6.092 | 5.793 | 6.052 | 414,954 | +0.36(+6.29%) |
Jul 10, 2024 | 5.654 | 5.734 | 5.639 | 5.694 | 296,735 | +0.04(+0.70%) |
Jul 09, 2024 | 5.743 | 5.773 | 5.574 | 5.654 | 324,086 | -0.07(-1.22%) |
Jul 08, 2024 | 5.475 | 5.758 | 5.475 | 5.724 | 380,561 | +0.31(+5.70%) |
Jul 05, 2024 | 5.793 | 5.813 | 5.315 | 5.415 | 579,323 | -0.38(-6.53%) |
Jul 03, 2024 | 5.883 | 5.922 | 5.773 | 5.793 | 171,240 | -0.10(-1.69%) |
Jul 02, 2024 | 5.763 | 5.982 | 5.743 | 5.893 | 276,435 | +0.15(+2.60%) |