Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.740 | 7.050 | 6.600 | 6.850 | 28,818 | -0.09(-1.32%) |
Sep 26, 2024 | 6.920 | 7.110 | 6.700 | 6.942 | 41,456 | +0.15(+2.26%) |
Sep 25, 2024 | 6.390 | 6.875 | 6.390 | 6.789 | 20,099 | +0.29(+4.44%) |
Sep 24, 2024 | 6.470 | 6.610 | 6.282 | 6.500 | 25,885 | +0.00(+0.00%) |
Sep 23, 2024 | 6.500 | 6.635 | 6.310 | 6.500 | 6,710 | +0.00(+0.00%) |
Sep 20, 2024 | 6.500 | 6.734 | 6.335 | 6.500 | 20,610 | -0.10(-1.55%) |
Sep 19, 2024 | 7.090 | 7.090 | 6.415 | 6.602 | 35,328 | -0.15(-2.19%) |
Sep 18, 2024 | 7.000 | 7.130 | 6.675 | 6.750 | 22,599 | -0.20(-2.88%) |
Sep 17, 2024 | 6.820 | 7.110 | 6.800 | 6.950 | 2,788 | +0.04(+0.58%) |
Sep 16, 2024 | 6.750 | 7.180 | 6.707 | 6.910 | 13,264 | +0.01(+0.14%) |
Sep 13, 2024 | 6.894 | 7.146 | 6.730 | 6.900 | 8,220 | -0.10(-1.43%) |
Sep 12, 2024 | 6.830 | 7.530 | 6.700 | 7.000 | 15,797 | +0.10(+1.45%) |
Sep 11, 2024 | 6.600 | 6.900 | 6.345 | 6.900 | 29,497 | +0.24(+3.66%) |
Sep 10, 2024 | 6.800 | 6.800 | 6.550 | 6.656 | 9,668 | -0.12(-1.82%) |
Sep 09, 2024 | 6.780 | 6.890 | 6.600 | 6.780 | 13,368 | -0.13(-1.88%) |
Sep 06, 2024 | 7.010 | 7.010 | 6.727 | 6.910 | 2,810 | -0.11(-1.57%) |
Sep 05, 2024 | 7.040 | 7.040 | 6.755 | 7.020 | 754 | +0.17(+2.48%) |
Sep 04, 2024 | 6.930 | 7.090 | 6.510 | 6.850 | 17,715 | -0.05(-0.72%) |
Sep 03, 2024 | 7.500 | 7.500 | 6.900 | 6.900 | 6,619 | -0.20(-2.82%) |
Aug 30, 2024 | 7.020 | 7.500 | 7.020 | 7.100 | 5,840 | -0.09(-1.25%) |
Aug 29, 2024 | 7.184 | 7.300 | 7.050 | 7.190 | 22,007 | +0.02(+0.28%) |
Aug 28, 2024 | 7.180 | 7.340 | 7.060 | 7.170 | 2,990 | -0.03(-0.42%) |
Aug 27, 2024 | 7.120 | 7.350 | 7.062 | 7.200 | 2,874 | -0.22(-2.97%) |
Aug 26, 2024 | 7.500 | 7.500 | 7.032 | 7.420 | 6,680 | -0.07(-0.93%) |
Aug 23, 2024 | 7.500 | 7.690 | 7.405 | 7.490 | 7,712 | +0.09(+1.22%) |
Aug 22, 2024 | 7.140 | 7.407 | 7.000 | 7.400 | 11,896 | +0.20(+2.78%) |
Aug 21, 2024 | 6.940 | 7.200 | 6.900 | 7.200 | 15,415 | +0.42(+6.13%) |
Aug 20, 2024 | 7.120 | 7.120 | 6.760 | 6.784 | 9,532 | -0.34(-4.72%) |
Aug 19, 2024 | 7.250 | 7.823 | 7.020 | 7.120 | 13,893 | -0.33(-4.43%) |
Aug 16, 2024 | 7.280 | 7.460 | 7.010 | 7.450 | 7,670 | -0.01(-0.14%) |
Aug 15, 2024 | 7.170 | 7.600 | 7.170 | 7.460 | 17,641 | +0.44(+6.27%) |
Aug 14, 2024 | 6.320 | 7.100 | 6.320 | 7.020 | 30,944 | +0.82(+13.23%) |
Aug 13, 2024 | 6.200 | 6.300 | 6.200 | 6.200 | 5,829 | +0.17(+2.82%) |
Aug 12, 2024 | 5.790 | 6.200 | 5.752 | 6.030 | 19,578 | +0.27(+4.69%) |
Aug 09, 2024 | 6.090 | 6.220 | 5.745 | 5.760 | 19,889 | -0.29(-4.79%) |
Aug 08, 2024 | 6.170 | 6.400 | 6.050 | 6.050 | 16,455 | +0.05(+0.83%) |
Aug 07, 2024 | 6.590 | 7.150 | 5.900 | 6.000 | 27,035 | -0.37(-5.81%) |
Aug 06, 2024 | 6.350 | 6.860 | 6.330 | 6.370 | 14,705 | +0.03(+0.47%) |
Aug 05, 2024 | 6.600 | 6.780 | 6.000 | 6.340 | 32,648 | -0.95(-13.03%) |
Aug 02, 2024 | 6.970 | 7.650 | 6.970 | 7.290 | 22,564 | -0.38(-4.95%) |
Aug 01, 2024 | 7.870 | 7.880 | 7.400 | 7.670 | 9,095 | -0.17(-2.17%) |
Jul 31, 2024 | 7.470 | 7.840 | 7.430 | 7.840 | 24,006 | +0.33(+4.39%) |
Jul 30, 2024 | 7.350 | 7.900 | 7.320 | 7.510 | 96,124 | +0.30(+4.16%) |
Jul 29, 2024 | 7.130 | 7.300 | 7.000 | 7.210 | 4,226 | -0.03(-0.41%) |
Jul 26, 2024 | 7.130 | 7.470 | 7.030 | 7.240 | 12,613 | +0.21(+2.99%) |
Jul 25, 2024 | 7.570 | 7.810 | 7.000 | 7.030 | 36,684 | -0.57(-7.50%) |
Jul 24, 2024 | 8.190 | 8.210 | 7.550 | 7.600 | 30,778 | -0.61(-7.43%) |
Jul 23, 2024 | 8.230 | 8.370 | 8.050 | 8.210 | 5,745 | -0.03(-0.42%) |
Jul 22, 2024 | 8.150 | 8.370 | 8.030 | 8.245 | 19,727 | -0.10(-1.14%) |
Jul 19, 2024 | 8.030 | 8.370 | 8.030 | 8.340 | 12,790 | +0.18(+2.21%) |
Jul 18, 2024 | 8.120 | 8.450 | 8.000 | 8.160 | 6,669 | -0.09(-1.13%) |
Jul 17, 2024 | 8.600 | 8.600 | 8.100 | 8.253 | 14,751 | -0.21(-2.45%) |
Jul 16, 2024 | 8.820 | 8.900 | 8.120 | 8.460 | 38,556 | -0.37(-4.19%) |
Jul 15, 2024 | 9.000 | 9.000 | 8.810 | 8.830 | 42,743 | -0.33(-3.60%) |
Jul 12, 2024 | 8.830 | 9.240 | 8.627 | 9.160 | 16,585 | +0.23(+2.58%) |
Jul 11, 2024 | 8.860 | 9.000 | 8.640 | 8.930 | 10,665 | +0.23(+2.64%) |
Jul 10, 2024 | 9.020 | 9.020 | 8.650 | 8.700 | 17,492 | -0.23(-2.58%) |
Jul 09, 2024 | 9.070 | 9.200 | 8.739 | 8.930 | 5,621 | -0.27(-2.93%) |
Jul 08, 2024 | 9.120 | 9.300 | 8.810 | 9.200 | 25,263 | +0.30(+3.37%) |
Jul 05, 2024 | 8.560 | 9.163 | 8.560 | 8.900 | 19,789 | +0.32(+3.73%) |
Jul 03, 2024 | 8.735 | 8.920 | 8.550 | 8.580 | 6,756 | -0.14(-1.61%) |
Jul 02, 2024 | 9.200 | 9.200 | 8.550 | 8.720 | 36,783 | -0.40(-4.34%) |