Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.550 | 6.690 | 6.505 | 6.510 | 202,756 | +0.08(+1.24%) |
Sep 26, 2024 | 6.360 | 6.615 | 6.340 | 6.430 | 198,750 | +0.15(+2.39%) |
Sep 25, 2024 | 6.480 | 6.520 | 6.280 | 6.280 | 131,471 | -0.17(-2.64%) |
Sep 24, 2024 | 6.490 | 6.580 | 6.380 | 6.450 | 213,616 | +0.05(+0.78%) |
Sep 23, 2024 | 6.650 | 6.650 | 6.180 | 6.400 | 222,558 | -0.26(-3.90%) |
Sep 20, 2024 | 6.660 | 6.800 | 6.535 | 6.660 | 550,764 | -0.07(-1.04%) |
Sep 19, 2024 | 6.830 | 6.870 | 6.640 | 6.730 | 212,865 | +0.17(+2.59%) |
Sep 18, 2024 | 6.740 | 6.970 | 6.550 | 6.560 | 246,183 | -0.13(-1.94%) |
Sep 17, 2024 | 6.680 | 6.870 | 6.600 | 6.690 | 256,754 | +0.11(+1.67%) |
Sep 16, 2024 | 6.520 | 6.588 | 6.400 | 6.580 | 303,746 | +0.11(+1.70%) |
Sep 13, 2024 | 6.320 | 6.492 | 6.310 | 6.470 | 249,078 | +0.28(+4.52%) |
Sep 12, 2024 | 6.040 | 6.235 | 5.990 | 6.190 | 286,778 | +0.22(+3.69%) |
Sep 11, 2024 | 5.730 | 5.990 | 5.540 | 5.970 | 233,613 | +0.19(+3.29%) |
Sep 10, 2024 | 5.930 | 5.930 | 5.630 | 5.780 | 354,509 | -0.17(-2.86%) |
Sep 09, 2024 | 6.050 | 6.190 | 5.870 | 5.950 | 364,310 | -0.14(-2.30%) |
Sep 06, 2024 | 6.620 | 6.720 | 6.030 | 6.090 | 403,639 | -0.55(-8.28%) |
Sep 05, 2024 | 6.760 | 6.770 | 6.510 | 6.640 | 280,508 | -0.05(-0.75%) |
Sep 04, 2024 | 6.470 | 6.860 | 6.470 | 6.690 | 336,902 | +0.24(+3.72%) |
Sep 03, 2024 | 6.680 | 6.730 | 6.400 | 6.450 | 268,645 | -0.29(-4.30%) |
Aug 30, 2024 | 6.920 | 6.977 | 6.610 | 6.740 | 696,398 | -0.19(-2.74%) |
Aug 29, 2024 | 6.880 | 7.110 | 6.799 | 6.930 | 435,359 | +0.16(+2.36%) |
Aug 28, 2024 | 6.760 | 6.870 | 6.650 | 6.770 | 237,581 | -0.06(-0.88%) |
Aug 27, 2024 | 6.830 | 6.929 | 6.670 | 6.830 | 214,311 | -0.07(-1.01%) |
Aug 26, 2024 | 6.790 | 7.100 | 6.790 | 6.900 | 352,756 | +0.18(+2.68%) |
Aug 23, 2024 | 6.190 | 6.935 | 6.150 | 6.720 | 635,868 | +0.54(+8.74%) |
Aug 22, 2024 | 6.290 | 6.290 | 6.100 | 6.180 | 322,426 | -0.12(-1.90%) |
Aug 21, 2024 | 6.130 | 6.437 | 6.030 | 6.300 | 376,871 | +0.25(+4.13%) |
Aug 20, 2024 | 5.990 | 6.070 | 5.710 | 6.050 | 448,383 | +0.06(+1.00%) |
Aug 19, 2024 | 6.000 | 6.285 | 5.945 | 5.990 | 414,997 | -0.03(-0.50%) |
Aug 16, 2024 | 6.030 | 6.200 | 5.940 | 6.020 | 293,539 | -0.02(-0.33%) |
Aug 15, 2024 | 5.800 | 6.240 | 5.710 | 6.040 | 594,944 | +0.35(+6.10%) |
Aug 14, 2024 | 5.644 | 6.040 | 5.609 | 5.693 | 606,934 | +0.16(+2.86%) |
Aug 13, 2024 | 5.693 | 5.742 | 5.346 | 5.535 | 683,344 | -0.16(-2.78%) |
Aug 12, 2024 | 5.911 | 5.941 | 5.346 | 5.693 | 872,097 | -0.26(-4.33%) |
Aug 09, 2024 | 6.297 | 6.327 | 5.713 | 5.950 | 923,758 | -0.40(-6.24%) |
Aug 08, 2024 | 7.535 | 7.544 | 6.198 | 6.346 | 1,699,727 | -1.76(-21.73%) |
Aug 07, 2024 | 8.812 | 8.861 | 8.109 | 8.109 | 892,625 | -0.54(-6.29%) |
Aug 06, 2024 | 9.039 | 9.188 | 8.614 | 8.653 | 438,907 | -0.25(-2.78%) |
Aug 05, 2024 | 8.495 | 8.990 | 8.208 | 8.901 | 349,363 | -0.14(-1.53%) |
Aug 02, 2024 | 9.634 | 9.683 | 8.940 | 9.039 | 596,646 | -1.07(-10.58%) |
Aug 01, 2024 | 10.55 | 10.83 | 9.940 | 10.11 | 328,435 | -0.29(-2.76%) |
Jul 31, 2024 | 10.64 | 10.79 | 10.22 | 10.40 | 397,203 | -0.23(-2.14%) |
Jul 30, 2024 | 10.50 | 10.69 | 10.37 | 10.62 | 202,283 | +0.08(+0.75%) |
Jul 29, 2024 | 10.80 | 10.86 | 10.41 | 10.54 | 238,309 | -0.20(-1.84%) |
Jul 26, 2024 | 11.16 | 11.28 | 10.60 | 10.74 | 228,073 | -0.22(-1.99%) |
Jul 25, 2024 | 10.35 | 11.26 | 10.35 | 10.96 | 482,522 | +0.58(+5.63%) |
Jul 24, 2024 | 10.38 | 10.77 | 10.30 | 10.38 | 271,786 | -0.08(-0.76%) |
Jul 23, 2024 | 10.28 | 10.69 | 10.14 | 10.46 | 350,119 | +0.10(+0.96%) |
Jul 22, 2024 | 10.34 | 10.53 | 10.06 | 10.36 | 290,949 | +0.09(+0.87%) |
Jul 19, 2024 | 10.53 | 10.61 | 10.07 | 10.27 | 221,551 | -0.23(-2.17%) |
Jul 18, 2024 | 10.80 | 11.26 | 10.29 | 10.49 | 451,314 | -0.40(-3.64%) |
Jul 17, 2024 | 10.58 | 10.96 | 10.36 | 10.89 | 638,792 | +0.18(+1.66%) |
Jul 16, 2024 | 9.881 | 10.89 | 9.742 | 10.71 | 572,121 | +1.00(+10.30%) |
Jul 15, 2024 | 9.059 | 10.000 | 9.010 | 9.713 | 632,965 | +0.82(+9.24%) |
Jul 12, 2024 | 8.841 | 9.182 | 8.752 | 8.891 | 397,293 | +0.15(+1.70%) |
Jul 11, 2024 | 8.218 | 8.772 | 8.188 | 8.742 | 514,952 | +0.78(+9.83%) |
Jul 10, 2024 | 7.921 | 8.089 | 7.807 | 7.960 | 479,876 | +0.05(+0.63%) |
Jul 09, 2024 | 8.040 | 8.040 | 7.802 | 7.911 | 148,340 | -0.18(-2.20%) |
Jul 08, 2024 | 7.871 | 8.099 | 7.871 | 8.089 | 147,899 | +0.27(+3.42%) |
Jul 05, 2024 | 7.980 | 8.119 | 7.762 | 7.822 | 247,252 | -0.21(-2.59%) |
Jul 03, 2024 | 7.941 | 8.059 | 7.861 | 8.030 | 97,830 | +0.17(+2.14%) |
Jul 02, 2024 | 7.663 | 7.871 | 7.643 | 7.861 | 164,822 | +0.17(+2.19%) |