Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.430 | 7.610 | 7.380 | 7.480 | 264,061 | -0.03(-0.40%) |
Sep 26, 2024 | 7.630 | 7.790 | 7.440 | 7.510 | 469,680 | -0.03(-0.40%) |
Sep 25, 2024 | 7.300 | 7.590 | 7.280 | 7.540 | 447,176 | +0.18(+2.45%) |
Sep 24, 2024 | 7.410 | 7.480 | 7.260 | 7.360 | 522,224 | +0.08(+1.10%) |
Sep 23, 2024 | 7.270 | 7.450 | 7.120 | 7.280 | 749,432 | +0.07(+0.97%) |
Sep 20, 2024 | 6.910 | 7.250 | 6.880 | 7.210 | 1,768,027 | +0.50(+7.45%) |
Sep 19, 2024 | 6.610 | 6.800 | 6.590 | 6.710 | 591,592 | +0.33(+5.17%) |
Sep 18, 2024 | 6.430 | 6.640 | 6.280 | 6.380 | 368,594 | -0.04(-0.62%) |
Sep 17, 2024 | 6.410 | 6.510 | 6.330 | 6.420 | 343,533 | +0.05(+0.78%) |
Sep 16, 2024 | 6.490 | 6.490 | 6.200 | 6.370 | 361,980 | -0.07(-1.09%) |
Sep 13, 2024 | 6.940 | 6.990 | 6.440 | 6.440 | 1,089,899 | -0.44(-6.40%) |
Sep 12, 2024 | 6.670 | 6.980 | 6.670 | 6.880 | 414,166 | +0.27(+4.08%) |
Sep 11, 2024 | 6.130 | 6.690 | 6.100 | 6.610 | 558,785 | +0.46(+7.48%) |
Sep 10, 2024 | 5.830 | 6.180 | 5.820 | 6.150 | 390,415 | +0.34(+5.85%) |
Sep 09, 2024 | 5.870 | 5.910 | 5.780 | 5.810 | 386,248 | -0.01(-0.17%) |
Sep 06, 2024 | 5.890 | 5.990 | 5.710 | 5.820 | 328,667 | -0.04(-0.68%) |
Sep 05, 2024 | 5.980 | 6.020 | 5.850 | 5.860 | 250,179 | -0.08(-1.35%) |
Sep 04, 2024 | 5.950 | 6.060 | 5.870 | 5.940 | 370,607 | -0.02(-0.34%) |
Sep 03, 2024 | 6.510 | 6.520 | 5.880 | 5.960 | 502,725 | -0.59(-9.01%) |
Aug 30, 2024 | 6.550 | 0 | +0.13(+2.02%) | |||
Aug 29, 2024 | 6.400 | 6.550 | 6.320 | 6.420 | 301,404 | +0.04(+0.63%) |
Aug 28, 2024 | 6.500 | 6.530 | 6.320 | 6.380 | 377,722 | -0.15(-2.30%) |
Aug 27, 2024 | 6.530 | 6.550 | 6.320 | 6.530 | 307,690 | -0.08(-1.21%) |
Aug 26, 2024 | 6.660 | 6.860 | 6.580 | 6.610 | 381,007 | +0.00(+0.00%) |
Aug 23, 2024 | 6.540 | 6.870 | 6.500 | 6.610 | 526,448 | +0.35(+5.59%) |
Aug 22, 2024 | 6.560 | 6.600 | 6.260 | 6.260 | 248,191 | -0.33(-5.01%) |
Aug 21, 2024 | 6.450 | 6.640 | 6.430 | 6.590 | 270,485 | +0.16(+2.49%) |
Aug 20, 2024 | 6.410 | 6.490 | 6.310 | 6.430 | 203,341 | +0.05(+0.78%) |
Aug 19, 2024 | 6.350 | 6.600 | 6.350 | 6.380 | 401,578 | +0.02(+0.31%) |
Aug 16, 2024 | 6.390 | 6.400 | 6.270 | 6.360 | 220,134 | -0.07(-1.09%) |
Aug 15, 2024 | 6.330 | 6.580 | 6.310 | 6.430 | 226,609 | +0.19(+3.04%) |
Aug 14, 2024 | 6.290 | 6.360 | 6.220 | 6.240 | 220,073 | +0.01(+0.16%) |
Aug 13, 2024 | 6.280 | 6.360 | 6.180 | 6.230 | 204,201 | -0.05(-0.80%) |
Aug 12, 2024 | 6.130 | 6.460 | 6.130 | 6.280 | 297,867 | +0.21(+3.46%) |
Aug 09, 2024 | 6.180 | 6.190 | 6.050 | 6.070 | 331,975 | -0.15(-2.41%) |
Aug 08, 2024 | 6.250 | 6.290 | 6.130 | 6.220 | 346,378 | +0.06(+0.97%) |
Aug 07, 2024 | 6.540 | 6.560 | 6.130 | 6.160 | 482,864 | -0.21(-3.30%) |
Aug 06, 2024 | 6.590 | 6.640 | 6.360 | 6.370 | 578,103 | -0.46(-6.73%) |
Aug 02, 2024 | 6.830 | 0 | -0.37(-5.14%) | |||
Aug 01, 2024 | 7.740 | 7.800 | 7.120 | 7.200 | 509,358 | -0.71(-8.98%) |
Jul 31, 2024 | 7.810 | 7.910 | 7.580 | 7.910 | 1,262,017 | +0.22(+2.86%) |
Jul 30, 2024 | 7.620 | 7.750 | 7.550 | 7.690 | 392,753 | +0.06(+0.79%) |
Jul 29, 2024 | 7.860 | 7.880 | 7.510 | 7.630 | 245,209 | -0.22(-2.80%) |
Jul 26, 2024 | 7.820 | 7.880 | 7.660 | 7.850 | 287,524 | +0.10(+1.29%) |
Jul 25, 2024 | 7.580 | 7.760 | 7.440 | 7.750 | 265,568 | +0.11(+1.44%) |
Jul 24, 2024 | 7.890 | 7.930 | 7.640 | 7.640 | 189,531 | -0.23(-2.92%) |
Jul 23, 2024 | 7.820 | 7.930 | 7.720 | 7.870 | 257,258 | +0.06(+0.77%) |
Jul 22, 2024 | 7.800 | 7.890 | 7.700 | 7.810 | 229,304 | +0.05(+0.64%) |
Jul 19, 2024 | 7.840 | 7.950 | 7.730 | 7.760 | 294,042 | -0.18(-2.27%) |
Jul 18, 2024 | 8.150 | 8.210 | 7.840 | 7.940 | 542,715 | -0.24(-2.93%) |
Jul 17, 2024 | 8.780 | 8.780 | 8.160 | 8.180 | 472,874 | -0.64(-7.26%) |
Jul 16, 2024 | 8.800 | 8.870 | 8.540 | 8.820 | 360,820 | +0.05(+0.57%) |
Jul 15, 2024 | 8.950 | 9.020 | 8.770 | 8.770 | 281,448 | -0.21(-2.34%) |
Jul 12, 2024 | 9.030 | 9.130 | 8.950 | 8.980 | 209,723 | -0.07(-0.77%) |
Jul 11, 2024 | 8.870 | 9.110 | 8.790 | 9.050 | 325,618 | +0.22(+2.49%) |
Jul 10, 2024 | 8.370 | 8.970 | 8.370 | 8.830 | 507,738 | +0.52(+6.26%) |
Jul 09, 2024 | 7.970 | 8.360 | 7.960 | 8.310 | 240,975 | +0.22(+2.72%) |
Jul 08, 2024 | 8.120 | 8.220 | 7.980 | 8.090 | 271,442 | +0.04(+0.50%) |
Jul 05, 2024 | 8.150 | 8.150 | 7.920 | 8.050 | 247,036 | -0.16(-1.95%) |
Jul 04, 2024 | 8.270 | 8.270 | 8.150 | 8.210 | 59,236 | +0.05(+0.61%) |
Jul 03, 2024 | 8.150 | 8.250 | 8.040 | 8.160 | 313,000 | +0.05(+0.62%) |