Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.530 | 6.700 | 6.430 | 6.690 | 995,112 | +0.27(+4.21%) |
Sep 26, 2024 | 6.390 | 6.530 | 6.210 | 6.420 | 941,280 | -0.05(-0.77%) |
Sep 25, 2024 | 6.560 | 6.560 | 6.400 | 6.470 | 553,456 | -0.13(-1.97%) |
Sep 24, 2024 | 6.610 | 6.740 | 6.490 | 6.600 | 560,432 | -0.01(-0.15%) |
Sep 23, 2024 | 6.470 | 6.658 | 6.350 | 6.610 | 450,234 | +0.17(+2.64%) |
Sep 20, 2024 | 6.440 | 6.600 | 6.200 | 6.440 | 726,293 | -0.06(-0.92%) |
Sep 19, 2024 | 6.650 | 6.650 | 6.383 | 6.500 | 495,563 | +0.11(+1.72%) |
Sep 18, 2024 | 6.440 | 6.760 | 6.350 | 6.390 | 683,868 | -0.11(-1.69%) |
Sep 17, 2024 | 6.340 | 6.625 | 6.280 | 6.500 | 1,191,075 | +0.27(+4.33%) |
Sep 16, 2024 | 6.240 | 6.370 | 6.045 | 6.230 | 643,936 | +0.03(+0.48%) |
Sep 13, 2024 | 6.220 | 6.390 | 6.010 | 6.200 | 708,850 | +0.08(+1.31%) |
Sep 12, 2024 | 5.920 | 6.235 | 5.865 | 6.120 | 1,361,151 | +0.28(+4.79%) |
Sep 11, 2024 | 6.680 | 6.790 | 5.760 | 5.840 | 1,594,760 | -0.85(-12.71%) |
Sep 10, 2024 | 6.410 | 6.770 | 6.320 | 6.690 | 1,833,525 | +0.33(+5.19%) |
Sep 09, 2024 | 6.470 | 6.485 | 6.220 | 6.360 | 587,537 | -0.08(-1.24%) |
Sep 06, 2024 | 6.250 | 6.480 | 6.120 | 6.440 | 971,445 | +0.19(+3.04%) |
Sep 05, 2024 | 6.340 | 6.390 | 6.070 | 6.250 | 866,785 | +0.09(+1.46%) |
Sep 04, 2024 | 6.530 | 6.650 | 6.115 | 6.160 | 698,738 | -0.41(-6.24%) |
Sep 03, 2024 | 6.690 | 6.690 | 6.335 | 6.570 | 1,604,074 | -0.28(-4.09%) |
Aug 30, 2024 | 6.740 | 6.900 | 6.685 | 6.850 | 359,277 | +0.08(+1.18%) |
Aug 29, 2024 | 6.800 | 6.987 | 6.720 | 6.770 | 542,798 | +0.06(+0.89%) |
Aug 28, 2024 | 6.730 | 6.750 | 6.610 | 6.710 | 521,518 | -0.15(-2.19%) |
Aug 27, 2024 | 6.690 | 6.885 | 6.530 | 6.860 | 643,805 | +0.11(+1.63%) |
Aug 26, 2024 | 6.680 | 6.940 | 6.610 | 6.750 | 701,001 | +0.25(+3.85%) |
Aug 23, 2024 | 6.250 | 6.820 | 6.250 | 6.500 | 1,247,358 | +0.39(+6.38%) |
Aug 22, 2024 | 6.350 | 6.350 | 6.060 | 6.110 | 760,715 | -0.24(-3.78%) |
Aug 21, 2024 | 6.600 | 6.640 | 6.200 | 6.350 | 1,118,120 | -0.16(-2.46%) |
Aug 20, 2024 | 6.530 | 6.720 | 6.390 | 6.510 | 1,012,866 | -0.08(-1.21%) |
Aug 19, 2024 | 6.560 | 6.850 | 6.510 | 6.590 | 789,508 | +0.06(+0.92%) |
Aug 16, 2024 | 6.500 | 6.725 | 6.400 | 6.530 | 845,855 | +0.09(+1.40%) |
Aug 15, 2024 | 6.360 | 6.560 | 6.290 | 6.440 | 1,031,558 | +0.26(+4.21%) |
Aug 14, 2024 | 6.310 | 6.315 | 5.980 | 6.180 | 872,564 | -0.13(-2.06%) |
Aug 13, 2024 | 6.010 | 6.350 | 5.750 | 6.310 | 1,473,462 | +0.33(+5.52%) |
Aug 12, 2024 | 5.800 | 6.259 | 5.590 | 5.980 | 1,414,134 | +0.21(+3.64%) |
Aug 09, 2024 | 6.110 | 6.174 | 5.600 | 5.770 | 1,394,886 | -0.34(-5.49%) |
Aug 08, 2024 | 6.500 | 6.690 | 6.020 | 6.105 | 2,198,198 | -1.09(-15.21%) |
Aug 07, 2024 | 7.440 | 7.590 | 7.140 | 7.200 | 879,476 | +0.04(+0.56%) |
Aug 06, 2024 | 7.400 | 7.550 | 7.140 | 7.160 | 498,418 | -0.23(-3.11%) |
Aug 05, 2024 | 7.350 | 7.420 | 7.070 | 7.390 | 751,324 | -0.35(-4.52%) |
Aug 02, 2024 | 8.040 | 8.080 | 7.590 | 7.740 | 610,548 | -0.73(-8.62%) |
Aug 01, 2024 | 9.240 | 9.400 | 8.240 | 8.470 | 702,040 | -0.82(-8.83%) |
Jul 31, 2024 | 8.590 | 9.490 | 8.520 | 9.290 | 1,576,277 | +0.83(+9.81%) |
Jul 30, 2024 | 7.860 | 8.630 | 7.830 | 8.460 | 647,756 | +0.48(+6.02%) |
Jul 29, 2024 | 8.310 | 8.366 | 7.970 | 7.980 | 825,186 | -0.37(-4.43%) |
Jul 26, 2024 | 8.400 | 8.620 | 8.170 | 8.350 | 961,835 | +0.04(+0.48%) |
Jul 25, 2024 | 7.320 | 8.350 | 7.310 | 8.310 | 1,344,858 | +1.02(+13.99%) |
Jul 24, 2024 | 7.600 | 7.680 | 7.140 | 7.290 | 863,478 | -0.27(-3.57%) |
Jul 23, 2024 | 7.400 | 7.580 | 7.260 | 7.560 | 591,509 | +0.04(+0.53%) |
Jul 22, 2024 | 7.500 | 7.720 | 7.330 | 7.520 | 467,503 | -0.01(-0.13%) |
Jul 19, 2024 | 7.980 | 7.980 | 7.520 | 7.530 | 569,427 | -0.63(-7.72%) |
Jul 18, 2024 | 8.560 | 8.670 | 8.060 | 8.160 | 831,501 | -0.41(-4.78%) |
Jul 17, 2024 | 8.570 | 8.910 | 8.460 | 8.570 | 725,043 | +0.07(+0.82%) |
Jul 16, 2024 | 8.050 | 8.570 | 7.880 | 8.500 | 794,157 | +0.40(+4.94%) |
Jul 15, 2024 | 7.890 | 8.190 | 7.580 | 8.100 | 732,905 | +0.19(+2.40%) |
Jul 12, 2024 | 8.120 | 8.180 | 7.850 | 7.910 | 359,761 | -0.07(-0.88%) |
Jul 11, 2024 | 7.720 | 8.065 | 7.690 | 7.980 | 849,461 | +0.33(+4.31%) |
Jul 10, 2024 | 7.350 | 7.790 | 7.325 | 7.650 | 644,419 | +0.33(+4.44%) |
Jul 09, 2024 | 7.180 | 7.340 | 6.980 | 7.325 | 631,207 | +0.13(+1.88%) |
Jul 08, 2024 | 7.320 | 7.510 | 7.110 | 7.190 | 606,909 | -0.15(-2.04%) |
Jul 05, 2024 | 7.670 | 7.670 | 7.290 | 7.340 | 379,356 | -0.32(-4.18%) |
Jul 03, 2024 | 7.280 | 7.660 | 7.280 | 7.660 | 293,582 | +0.39(+5.36%) |
Jul 02, 2024 | 7.330 | 7.460 | 7.070 | 7.270 | 672,965 | -0.01(-0.14%) |