Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.980 | 7.080 | 6.740 | 6.810 | 236,470 | -0.10(-1.45%) |
Sep 26, 2024 | 6.910 | 7.060 | 6.830 | 6.910 | 188,629 | +0.08(+1.17%) |
Sep 25, 2024 | 6.940 | 7.070 | 6.820 | 6.830 | 389,129 | -0.13(-1.87%) |
Sep 24, 2024 | 7.010 | 7.090 | 6.830 | 6.960 | 1,398,456 | -0.02(-0.29%) |
Sep 23, 2024 | 7.240 | 7.300 | 6.960 | 6.980 | 184,086 | -0.27(-3.72%) |
Sep 20, 2024 | 7.390 | 7.430 | 7.170 | 7.250 | 192,308 | -0.15(-2.03%) |
Sep 19, 2024 | 7.480 | 7.525 | 7.350 | 7.400 | 385,726 | +0.10(+1.37%) |
Sep 18, 2024 | 7.230 | 7.530 | 6.930 | 7.300 | 434,294 | +0.08(+1.11%) |
Sep 17, 2024 | 7.290 | 7.480 | 7.180 | 7.220 | 248,198 | +0.02(+0.28%) |
Sep 16, 2024 | 7.300 | 7.500 | 7.120 | 7.200 | 213,478 | -0.05(-0.69%) |
Sep 13, 2024 | 6.880 | 7.377 | 6.860 | 7.250 | 442,438 | +0.47(+6.93%) |
Sep 12, 2024 | 6.870 | 6.920 | 6.715 | 6.780 | 174,610 | -0.07(-1.02%) |
Sep 11, 2024 | 6.810 | 6.915 | 6.610 | 6.850 | 211,670 | +0.04(+0.59%) |
Sep 10, 2024 | 6.740 | 6.860 | 6.630 | 6.810 | 149,750 | +0.06(+0.89%) |
Sep 09, 2024 | 6.650 | 6.820 | 6.590 | 6.750 | 177,240 | +0.12(+1.89%) |
Sep 06, 2024 | 6.670 | 6.780 | 6.350 | 6.625 | 725,180 | -0.10(-1.49%) |
Sep 05, 2024 | 6.837 | 7.000 | 6.660 | 6.725 | 544,664 | -0.06(-0.88%) |
Sep 04, 2024 | 7.090 | 7.230 | 6.730 | 6.785 | 793,664 | -0.44(-6.09%) |
Sep 03, 2024 | 7.550 | 7.740 | 7.140 | 7.225 | 700,177 | -0.26(-3.41%) |
Aug 30, 2024 | 7.770 | 7.830 | 7.440 | 7.480 | 468,388 | -0.16(-2.09%) |
Aug 29, 2024 | 7.890 | 8.080 | 7.630 | 7.640 | 414,711 | -0.26(-3.29%) |
Aug 28, 2024 | 8.000 | 8.050 | 7.680 | 7.900 | 560,454 | -0.10(-1.25%) |
Aug 27, 2024 | 8.110 | 8.150 | 7.620 | 8.000 | 837,305 | +0.00(+0.00%) |
Aug 26, 2024 | 8.300 | 8.537 | 7.520 | 8.000 | 2,989,421 | +0.81(+11.27%) |
Aug 23, 2024 | 7.180 | 7.270 | 6.910 | 7.190 | 536,468 | +0.24(+3.45%) |
Aug 22, 2024 | 7.090 | 7.248 | 6.870 | 6.950 | 196,601 | -0.09(-1.28%) |
Aug 21, 2024 | 6.990 | 7.070 | 6.780 | 7.040 | 231,422 | +0.11(+1.59%) |
Aug 20, 2024 | 7.030 | 7.067 | 6.860 | 6.930 | 218,033 | -0.12(-1.70%) |
Aug 19, 2024 | 7.020 | 7.125 | 6.890 | 7.050 | 240,838 | +0.07(+1.00%) |
Aug 16, 2024 | 6.980 | 7.159 | 6.860 | 6.980 | 213,287 | -0.07(-0.99%) |
Aug 15, 2024 | 7.040 | 7.140 | 6.790 | 7.050 | 231,097 | +0.18(+2.62%) |
Aug 14, 2024 | 7.010 | 7.133 | 6.825 | 6.870 | 172,904 | -0.14(-2.00%) |
Aug 13, 2024 | 6.930 | 7.050 | 6.870 | 7.010 | 252,986 | +0.12(+1.74%) |
Aug 12, 2024 | 6.820 | 7.000 | 6.700 | 6.890 | 654,864 | -0.17(-2.41%) |
Aug 09, 2024 | 7.190 | 7.190 | 6.880 | 7.060 | 504,791 | +0.06(+0.86%) |
Aug 08, 2024 | 6.900 | 7.160 | 6.750 | 7.000 | 474,478 | +0.17(+2.49%) |
Aug 07, 2024 | 7.140 | 7.150 | 6.670 | 6.830 | 458,557 | -0.19(-2.71%) |
Aug 06, 2024 | 6.890 | 7.170 | 6.800 | 7.020 | 469,969 | +0.14(+2.03%) |
Aug 05, 2024 | 6.270 | 7.130 | 6.222 | 6.880 | 686,602 | -0.16(-2.27%) |
Aug 02, 2024 | 6.660 | 7.120 | 6.429 | 7.040 | 598,895 | +0.16(+2.33%) |
Aug 01, 2024 | 7.720 | 7.760 | 6.810 | 6.880 | 877,144 | -0.75(-9.83%) |
Jul 31, 2024 | 7.650 | 7.830 | 7.280 | 7.630 | 419,725 | +0.02(+0.26%) |
Jul 30, 2024 | 8.010 | 8.080 | 7.500 | 7.610 | 393,935 | -0.35(-4.40%) |
Jul 29, 2024 | 8.150 | 8.210 | 7.830 | 7.960 | 442,343 | -0.07(-0.87%) |
Jul 26, 2024 | 7.590 | 8.130 | 7.477 | 8.030 | 518,109 | +0.57(+7.64%) |
Jul 25, 2024 | 7.120 | 7.590 | 6.955 | 7.460 | 310,708 | +0.52(+7.49%) |
Jul 24, 2024 | 7.290 | 7.490 | 6.940 | 6.940 | 263,935 | -0.33(-4.54%) |
Jul 23, 2024 | 7.740 | 7.740 | 7.220 | 7.270 | 654,828 | -0.16(-2.15%) |
Jul 22, 2024 | 7.460 | 7.465 | 7.250 | 7.430 | 371,121 | +0.13(+1.78%) |
Jul 19, 2024 | 7.240 | 7.395 | 7.170 | 7.300 | 169,923 | +0.03(+0.41%) |
Jul 18, 2024 | 7.510 | 7.550 | 7.190 | 7.270 | 280,403 | -0.19(-2.55%) |
Jul 17, 2024 | 7.720 | 7.760 | 7.250 | 7.460 | 390,040 | -0.21(-2.74%) |
Jul 16, 2024 | 7.190 | 7.700 | 7.160 | 7.670 | 591,368 | +0.55(+7.72%) |
Jul 15, 2024 | 7.080 | 7.210 | 6.801 | 7.120 | 366,265 | +0.15(+2.15%) |
Jul 12, 2024 | 7.320 | 7.420 | 6.850 | 6.970 | 513,895 | -0.25(-3.46%) |
Jul 11, 2024 | 6.750 | 7.440 | 6.700 | 7.220 | 870,665 | +0.62(+9.39%) |
Jul 10, 2024 | 6.300 | 6.620 | 6.135 | 6.600 | 287,469 | +0.31(+4.93%) |
Jul 09, 2024 | 6.320 | 6.320 | 6.030 | 6.290 | 205,129 | +0.04(+0.64%) |
Jul 08, 2024 | 6.260 | 6.410 | 6.190 | 6.250 | 266,318 | +0.05(+0.81%) |
Jul 05, 2024 | 6.150 | 6.290 | 6.100 | 6.200 | 271,492 | -0.07(-1.12%) |
Jul 03, 2024 | 5.980 | 6.400 | 5.975 | 6.270 | 302,095 | +0.31(+5.20%) |
Jul 02, 2024 | 5.960 | 6.060 | 5.850 | 5.960 | 187,517 | +0.01(+0.17%) |