Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.010 | 7.350 | 6.990 | 7.270 | 332,695 | +0.30(+4.30%) |
Sep 26, 2024 | 7.070 | 7.070 | 6.900 | 6.970 | 286,563 | -0.01(-0.14%) |
Sep 25, 2024 | 6.950 | 7.070 | 6.890 | 6.980 | 262,978 | +0.00(+0.00%) |
Sep 24, 2024 | 6.850 | 7.080 | 6.777 | 6.980 | 317,371 | +0.19(+2.72%) |
Sep 23, 2024 | 6.990 | 6.990 | 6.690 | 6.795 | 627,277 | -0.22(-3.21%) |
Sep 20, 2024 | 6.960 | 7.070 | 6.950 | 7.020 | 656,190 | +0.02(+0.29%) |
Sep 19, 2024 | 7.250 | 7.250 | 6.970 | 7.000 | 349,889 | -0.04(-0.50%) |
Sep 18, 2024 | 7.250 | 7.290 | 7.020 | 7.035 | 192,767 | -0.25(-3.37%) |
Sep 17, 2024 | 7.320 | 7.410 | 7.190 | 7.280 | 299,788 | +0.04(+0.55%) |
Sep 16, 2024 | 7.350 | 7.415 | 7.190 | 7.240 | 181,762 | -0.10(-1.36%) |
Sep 13, 2024 | 7.270 | 7.440 | 7.181 | 7.340 | 243,589 | +0.17(+2.37%) |
Sep 12, 2024 | 7.310 | 7.360 | 7.160 | 7.170 | 200,408 | -0.09(-1.24%) |
Sep 11, 2024 | 7.390 | 7.390 | 7.175 | 7.260 | 214,947 | -0.16(-2.16%) |
Sep 10, 2024 | 7.150 | 7.530 | 7.005 | 7.420 | 367,565 | +0.27(+3.78%) |
Sep 09, 2024 | 7.140 | 7.641 | 7.040 | 7.150 | 585,534 | +0.18(+2.58%) |
Sep 06, 2024 | 7.490 | 7.490 | 6.820 | 6.970 | 1,089,782 | -0.60(-7.93%) |
Sep 05, 2024 | 7.670 | 7.700 | 7.435 | 7.570 | 338,420 | -0.09(-1.17%) |
Sep 04, 2024 | 7.460 | 7.750 | 7.360 | 7.660 | 375,317 | +0.12(+1.59%) |
Sep 03, 2024 | 7.400 | 7.640 | 7.100 | 7.540 | 788,203 | +0.07(+0.94%) |
Aug 30, 2024 | 8.250 | 8.690 | 7.420 | 7.470 | 1,021,448 | -0.25(-3.24%) |
Aug 29, 2024 | 7.740 | 8.070 | 7.670 | 7.720 | 377,306 | +0.01(+0.13%) |
Aug 28, 2024 | 7.860 | 7.910 | 7.500 | 7.710 | 211,707 | -0.18(-2.28%) |
Aug 27, 2024 | 8.030 | 8.080 | 7.720 | 7.890 | 357,775 | -0.21(-2.59%) |
Aug 26, 2024 | 8.100 | 8.200 | 8.000 | 8.100 | 281,888 | +0.01(+0.12%) |
Aug 23, 2024 | 7.900 | 8.120 | 7.700 | 8.090 | 312,240 | +0.21(+2.66%) |
Aug 22, 2024 | 8.200 | 8.240 | 7.780 | 7.880 | 137,942 | -0.33(-3.96%) |
Aug 21, 2024 | 8.150 | 8.240 | 8.040 | 8.205 | 163,370 | +0.09(+1.05%) |
Aug 20, 2024 | 8.190 | 8.320 | 7.960 | 8.120 | 300,405 | -0.14(-1.69%) |
Aug 19, 2024 | 8.200 | 8.370 | 8.150 | 8.260 | 315,780 | +0.08(+0.98%) |
Aug 16, 2024 | 7.960 | 8.210 | 7.900 | 8.180 | 774,134 | +0.20(+2.51%) |
Aug 15, 2024 | 7.560 | 7.990 | 7.560 | 7.980 | 313,969 | +0.55(+7.33%) |
Aug 14, 2024 | 7.620 | 7.620 | 7.325 | 7.435 | 167,000 | -0.19(-2.43%) |
Aug 13, 2024 | 7.310 | 7.620 | 7.270 | 7.620 | 203,006 | +0.39(+5.39%) |
Aug 12, 2024 | 7.300 | 7.380 | 7.140 | 7.230 | 241,763 | -0.05(-0.69%) |
Aug 09, 2024 | 7.590 | 7.610 | 7.260 | 7.280 | 310,896 | -0.32(-4.21%) |
Aug 08, 2024 | 7.480 | 7.600 | 7.410 | 7.600 | 196,152 | +0.19(+2.56%) |
Aug 07, 2024 | 7.580 | 7.790 | 7.345 | 7.410 | 218,032 | -0.07(-0.94%) |
Aug 06, 2024 | 7.630 | 7.640 | 7.380 | 7.480 | 304,441 | -0.12(-1.64%) |
Aug 05, 2024 | 7.570 | 7.780 | 7.365 | 7.605 | 352,138 | -0.48(-6.00%) |
Aug 02, 2024 | 7.780 | 8.160 | 7.700 | 8.090 | 424,122 | +0.05(+0.62%) |
Aug 01, 2024 | 8.320 | 8.400 | 7.960 | 8.040 | 303,562 | -0.32(-3.83%) |
Jul 31, 2024 | 8.220 | 8.510 | 8.102 | 8.360 | 290,122 | +0.17(+2.08%) |
Jul 30, 2024 | 8.420 | 8.560 | 8.065 | 8.190 | 362,821 | -0.17(-2.03%) |
Jul 29, 2024 | 8.610 | 8.610 | 8.200 | 8.360 | 234,205 | -0.19(-2.22%) |
Jul 26, 2024 | 8.590 | 8.720 | 8.410 | 8.550 | 313,642 | +0.12(+1.42%) |
Jul 25, 2024 | 8.140 | 8.610 | 8.030 | 8.430 | 357,594 | +0.33(+4.07%) |
Jul 24, 2024 | 8.110 | 8.280 | 8.050 | 8.100 | 191,425 | -0.08(-0.98%) |
Jul 23, 2024 | 8.090 | 8.220 | 8.020 | 8.180 | 179,909 | +0.04(+0.49%) |
Jul 22, 2024 | 7.910 | 8.180 | 7.830 | 8.140 | 250,715 | +0.24(+3.04%) |
Jul 19, 2024 | 7.650 | 7.910 | 7.560 | 7.900 | 165,395 | +0.26(+3.40%) |
Jul 18, 2024 | 7.920 | 8.090 | 7.610 | 7.640 | 217,229 | -0.31(-3.90%) |
Jul 17, 2024 | 8.030 | 8.170 | 7.830 | 7.950 | 250,094 | -0.12(-1.55%) |
Jul 16, 2024 | 8.240 | 8.470 | 7.960 | 8.075 | 380,294 | -0.10(-1.16%) |
Jul 15, 2024 | 7.910 | 8.185 | 7.810 | 8.170 | 428,459 | +0.32(+4.08%) |
Jul 12, 2024 | 7.510 | 7.940 | 7.500 | 7.850 | 474,092 | +0.44(+5.94%) |
Jul 11, 2024 | 7.120 | 7.550 | 7.120 | 7.410 | 324,969 | +0.40(+5.71%) |
Jul 10, 2024 | 7.090 | 7.090 | 6.910 | 7.010 | 281,200 | -0.09(-1.27%) |
Jul 09, 2024 | 7.290 | 7.330 | 6.965 | 7.100 | 317,505 | -0.21(-2.87%) |
Jul 08, 2024 | 7.230 | 7.360 | 7.150 | 7.310 | 245,901 | +0.06(+0.83%) |
Jul 05, 2024 | 7.550 | 7.550 | 7.230 | 7.250 | 198,574 | -0.38(-4.98%) |
Jul 03, 2024 | 7.770 | 7.770 | 7.620 | 7.630 | 103,284 | -0.16(-2.05%) |
Jul 02, 2024 | 7.590 | 7.840 | 7.550 | 7.790 | 253,890 | +0.19(+2.50%) |