Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.040 | 7.111 | 6.880 | 6.930 | 800,411 | -0.03(-0.43%) |
Sep 26, 2024 | 6.690 | 7.010 | 6.690 | 6.960 | 987,099 | +0.40(+6.10%) |
Sep 25, 2024 | 6.660 | 6.660 | 6.455 | 6.560 | 870,232 | -0.08(-1.20%) |
Sep 24, 2024 | 6.530 | 6.735 | 6.520 | 6.640 | 657,646 | +0.17(+2.63%) |
Sep 23, 2024 | 6.580 | 6.580 | 6.420 | 6.470 | 508,811 | -0.03(-0.46%) |
Sep 20, 2024 | 6.540 | 6.555 | 6.470 | 6.500 | 2,187,166 | -0.12(-1.81%) |
Sep 19, 2024 | 6.710 | 6.710 | 6.580 | 6.620 | 683,922 | +0.11(+1.69%) |
Sep 18, 2024 | 6.580 | 6.740 | 6.490 | 6.510 | 578,348 | -0.07(-1.06%) |
Sep 17, 2024 | 6.650 | 6.745 | 6.570 | 6.580 | 499,323 | -0.03(-0.45%) |
Sep 16, 2024 | 6.720 | 6.750 | 6.575 | 6.610 | 652,142 | -0.07(-1.05%) |
Sep 13, 2024 | 6.550 | 6.730 | 6.530 | 6.680 | 729,911 | +0.24(+3.73%) |
Sep 12, 2024 | 6.380 | 6.440 | 6.290 | 6.440 | 687,517 | +0.08(+1.26%) |
Sep 11, 2024 | 6.390 | 6.390 | 6.245 | 6.360 | 719,784 | -0.04(-0.63%) |
Sep 10, 2024 | 6.560 | 6.560 | 6.370 | 6.400 | 916,143 | -0.12(-1.84%) |
Sep 09, 2024 | 6.660 | 6.730 | 6.520 | 6.520 | 983,509 | -0.09(-1.36%) |
Sep 06, 2024 | 6.800 | 6.845 | 6.610 | 6.610 | 802,014 | -0.21(-3.08%) |
Sep 05, 2024 | 6.900 | 6.900 | 6.720 | 6.820 | 1,063,601 | -0.03(-0.44%) |
Sep 04, 2024 | 6.810 | 6.920 | 6.771 | 6.850 | 1,038,215 | +0.00(+0.00%) |
Sep 03, 2024 | 7.060 | 7.110 | 6.840 | 6.850 | 1,202,156 | -0.33(-4.60%) |
Aug 30, 2024 | 7.200 | 7.220 | 7.100 | 7.180 | 992,100 | +0.03(+0.42%) |
Aug 29, 2024 | 7.040 | 7.250 | 6.940 | 7.150 | 969,533 | +0.13(+1.85%) |
Aug 28, 2024 | 6.830 | 7.040 | 6.820 | 7.020 | 966,307 | +0.14(+2.03%) |
Aug 27, 2024 | 6.890 | 6.930 | 6.810 | 6.880 | 530,550 | -0.02(-0.29%) |
Aug 26, 2024 | 6.950 | 6.995 | 6.825 | 6.900 | 1,400,941 | +0.01(+0.15%) |
Aug 23, 2024 | 6.710 | 6.970 | 6.710 | 6.890 | 1,223,192 | +0.20(+2.99%) |
Aug 22, 2024 | 6.780 | 6.826 | 6.670 | 6.690 | 1,224,574 | -0.11(-1.62%) |
Aug 21, 2024 | 6.900 | 6.910 | 6.790 | 6.800 | 982,379 | -0.02(-0.29%) |
Aug 20, 2024 | 6.850 | 6.910 | 6.780 | 6.820 | 893,451 | -0.02(-0.29%) |
Aug 19, 2024 | 6.870 | 6.940 | 6.790 | 6.840 | 2,081,033 | +0.01(+0.15%) |
Aug 16, 2024 | 6.850 | 6.915 | 6.810 | 6.830 | 624,933 | -0.06(-0.87%) |
Aug 15, 2024 | 7.040 | 7.040 | 6.830 | 6.890 | 1,055,564 | +0.03(+0.44%) |
Aug 14, 2024 | 6.730 | 6.860 | 6.615 | 6.860 | 1,942,515 | +0.17(+2.54%) |
Aug 13, 2024 | 6.700 | 6.756 | 6.585 | 6.690 | 1,349,058 | +0.08(+1.21%) |
Aug 12, 2024 | 6.600 | 6.680 | 6.460 | 6.610 | 963,828 | +0.05(+0.76%) |
Aug 09, 2024 | 6.720 | 6.735 | 6.470 | 6.560 | 1,448,377 | -0.13(-1.94%) |
Aug 08, 2024 | 6.620 | 6.785 | 6.505 | 6.690 | 1,437,728 | +0.19(+2.92%) |
Aug 07, 2024 | 6.570 | 6.860 | 6.455 | 6.500 | 2,470,221 | +0.28(+4.50%) |
Aug 06, 2024 | 6.410 | 6.420 | 6.155 | 6.220 | 2,378,848 | -0.09(-1.43%) |
Aug 05, 2024 | 6.400 | 6.525 | 6.020 | 6.310 | 2,498,936 | -0.38(-5.68%) |
Aug 02, 2024 | 7.630 | 7.630 | 6.550 | 6.690 | 3,337,582 | -1.27(-15.95%) |
Aug 01, 2024 | 9.040 | 9.080 | 7.825 | 7.960 | 4,498,147 | -1.58(-16.56%) |
Jul 31, 2024 | 9.480 | 9.630 | 9.380 | 9.540 | 1,038,894 | +0.14(+1.49%) |
Jul 30, 2024 | 9.310 | 9.430 | 9.240 | 9.400 | 910,461 | +0.15(+1.62%) |
Jul 29, 2024 | 9.620 | 9.660 | 9.200 | 9.250 | 861,764 | -0.33(-3.44%) |
Jul 26, 2024 | 9.730 | 9.730 | 9.455 | 9.580 | 671,047 | -0.04(-0.42%) |
Jul 25, 2024 | 9.600 | 9.805 | 9.570 | 9.620 | 586,940 | +0.07(+0.73%) |
Jul 24, 2024 | 9.720 | 9.915 | 9.535 | 9.550 | 513,139 | -0.21(-2.15%) |
Jul 23, 2024 | 9.640 | 9.860 | 9.590 | 9.760 | 533,719 | +0.08(+0.83%) |
Jul 22, 2024 | 9.460 | 9.680 | 9.310 | 9.680 | 538,930 | +0.28(+2.98%) |
Jul 19, 2024 | 9.560 | 9.560 | 9.290 | 9.400 | 471,444 | -0.16(-1.67%) |
Jul 18, 2024 | 9.570 | 9.790 | 9.540 | 9.560 | 570,625 | -0.09(-0.93%) |
Jul 17, 2024 | 9.560 | 9.750 | 9.530 | 9.650 | 753,110 | +0.01(+0.10%) |
Jul 16, 2024 | 9.450 | 9.840 | 9.410 | 9.640 | 935,943 | +0.28(+2.99%) |
Jul 15, 2024 | 9.380 | 9.465 | 9.200 | 9.360 | 551,187 | +0.04(+0.43%) |
Jul 12, 2024 | 9.440 | 9.450 | 9.245 | 9.320 | 437,770 | +0.01(+0.11%) |
Jul 11, 2024 | 9.160 | 9.380 | 9.130 | 9.310 | 474,303 | +0.37(+4.14%) |
Jul 10, 2024 | 8.990 | 9.030 | 8.895 | 8.940 | 436,036 | +0.05(+0.56%) |
Jul 09, 2024 | 9.100 | 9.100 | 8.860 | 8.890 | 615,528 | -0.20(-2.20%) |
Jul 08, 2024 | 8.960 | 9.120 | 8.920 | 9.090 | 581,992 | +0.21(+2.36%) |
Jul 05, 2024 | 8.950 | 8.950 | 8.790 | 8.880 | 576,029 | -0.12(-1.33%) |
Jul 03, 2024 | 8.930 | 9.030 | 8.910 | 9.000 | 479,200 | +0.12(+1.35%) |
Jul 02, 2024 | 8.700 | 8.900 | 8.700 | 8.880 | 680,105 | +0.18(+2.07%) |