Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.600 | 7.710 | 7.493 | 7.530 | 600,990 | -0.01(-0.13%) |
Sep 26, 2024 | 7.530 | 7.580 | 7.350 | 7.540 | 818,815 | +0.16(+2.17%) |
Sep 25, 2024 | 7.110 | 7.400 | 7.030 | 7.380 | 1,454,450 | +0.23(+3.22%) |
Sep 24, 2024 | 7.000 | 7.150 | 6.960 | 7.150 | 1,177,884 | +0.32(+4.69%) |
Sep 23, 2024 | 6.650 | 6.945 | 6.650 | 6.830 | 954,611 | -0.03(-0.44%) |
Sep 20, 2024 | 6.950 | 6.980 | 6.730 | 6.860 | 1,240,945 | -0.18(-2.56%) |
Sep 19, 2024 | 7.420 | 7.440 | 7.030 | 7.040 | 993,965 | -0.23(-3.16%) |
Sep 18, 2024 | 7.370 | 7.518 | 7.195 | 7.270 | 2,232,286 | +0.36(+5.21%) |
Sep 17, 2024 | 6.960 | 6.960 | 6.790 | 6.910 | 582,689 | -0.09(-1.29%) |
Sep 16, 2024 | 7.100 | 7.180 | 6.975 | 7.000 | 867,711 | +0.03(+0.43%) |
Sep 13, 2024 | 6.570 | 6.980 | 6.560 | 6.970 | 723,675 | +0.56(+8.74%) |
Sep 12, 2024 | 6.290 | 6.455 | 6.260 | 6.410 | 277,024 | +0.01(+0.16%) |
Sep 11, 2024 | 6.320 | 6.465 | 6.230 | 6.400 | 382,680 | +0.18(+2.89%) |
Sep 10, 2024 | 6.340 | 6.430 | 6.140 | 6.220 | 877,273 | -0.31(-4.75%) |
Sep 09, 2024 | 6.640 | 6.680 | 6.475 | 6.530 | 686,777 | -0.27(-3.97%) |
Sep 06, 2024 | 6.650 | 6.840 | 6.520 | 6.800 | 1,858,988 | +0.29(+4.45%) |
Sep 05, 2024 | 6.630 | 6.630 | 6.425 | 6.510 | 461,873 | -0.10(-1.51%) |
Sep 04, 2024 | 6.640 | 6.770 | 6.590 | 6.610 | 708,530 | +0.10(+1.54%) |
Sep 03, 2024 | 6.610 | 6.665 | 6.310 | 6.510 | 1,334,511 | +0.19(+3.01%) |
Aug 30, 2024 | 6.160 | 6.350 | 6.160 | 6.320 | 377,135 | +0.09(+1.44%) |
Aug 29, 2024 | 6.320 | 6.320 | 6.210 | 6.230 | 402,019 | -0.15(-2.35%) |
Aug 28, 2024 | 6.360 | 6.435 | 6.320 | 6.380 | 316,028 | -0.05(-0.78%) |
Aug 27, 2024 | 6.430 | 6.545 | 6.430 | 6.430 | 288,925 | +0.00(+0.00%) |
Aug 26, 2024 | 6.320 | 6.510 | 6.300 | 6.430 | 739,361 | +0.10(+1.58%) |
Aug 23, 2024 | 6.220 | 6.405 | 6.160 | 6.330 | 437,057 | +0.24(+3.94%) |
Aug 22, 2024 | 6.280 | 6.280 | 6.090 | 6.090 | 307,140 | -0.29(-4.55%) |
Aug 21, 2024 | 6.500 | 6.560 | 6.310 | 6.380 | 535,387 | -0.08(-1.24%) |
Aug 20, 2024 | 6.470 | 6.480 | 6.265 | 6.460 | 506,742 | +0.12(+1.89%) |
Aug 19, 2024 | 6.350 | 6.480 | 6.285 | 6.340 | 851,286 | +0.12(+1.93%) |
Aug 16, 2024 | 6.270 | 6.270 | 6.120 | 6.220 | 340,657 | +0.14(+2.30%) |
Aug 15, 2024 | 5.990 | 6.170 | 5.970 | 6.080 | 987,363 | +0.07(+1.16%) |
Aug 14, 2024 | 6.040 | 6.080 | 5.940 | 6.010 | 575,565 | +0.00(+0.00%) |
Aug 13, 2024 | 5.990 | 6.085 | 5.970 | 6.010 | 514,545 | +0.03(+0.50%) |
Aug 12, 2024 | 6.310 | 6.325 | 5.960 | 5.980 | 739,267 | -0.26(-4.17%) |
Aug 09, 2024 | 6.180 | 6.300 | 6.090 | 6.240 | 606,038 | +0.05(+0.81%) |
Aug 08, 2024 | 6.010 | 6.350 | 5.980 | 6.190 | 1,754,243 | +0.28(+4.74%) |
Aug 07, 2024 | 5.770 | 5.965 | 5.720 | 5.910 | 909,243 | +0.25(+4.42%) |
Aug 06, 2024 | 5.700 | 5.750 | 5.570 | 5.660 | 603,436 | +0.04(+0.71%) |
Aug 05, 2024 | 5.410 | 5.660 | 5.280 | 5.620 | 2,735,761 | -0.16(-2.77%) |
Aug 02, 2024 | 6.080 | 6.080 | 5.720 | 5.780 | 1,531,739 | -0.24(-3.99%) |
Aug 01, 2024 | 6.260 | 6.330 | 5.960 | 6.020 | 719,359 | -0.20(-3.22%) |
Jul 31, 2024 | 6.340 | 6.400 | 6.210 | 6.220 | 355,545 | -0.11(-1.74%) |
Jul 30, 2024 | 6.340 | 6.429 | 6.315 | 6.330 | 335,301 | -0.05(-0.78%) |
Jul 29, 2024 | 6.390 | 6.400 | 6.340 | 6.380 | 285,706 | -0.06(-0.93%) |
Jul 26, 2024 | 6.480 | 6.490 | 6.300 | 6.440 | 764,047 | +0.12(+1.90%) |
Jul 25, 2024 | 6.290 | 6.408 | 6.255 | 6.320 | 341,355 | +0.00(+0.00%) |
Jul 24, 2024 | 6.440 | 6.510 | 6.285 | 6.320 | 354,633 | -0.22(-3.36%) |
Jul 23, 2024 | 6.700 | 6.710 | 6.510 | 6.540 | 337,190 | -0.21(-3.11%) |
Jul 22, 2024 | 6.640 | 6.840 | 6.620 | 6.750 | 407,490 | +0.27(+4.17%) |
Jul 19, 2024 | 6.640 | 6.730 | 6.430 | 6.480 | 433,616 | -0.12(-1.82%) |
Jul 18, 2024 | 6.820 | 6.870 | 6.555 | 6.600 | 611,500 | -0.43(-6.12%) |
Jul 17, 2024 | 7.140 | 7.210 | 6.960 | 7.030 | 418,231 | -0.21(-2.90%) |
Jul 16, 2024 | 7.270 | 7.320 | 7.150 | 7.240 | 422,882 | +0.06(+0.84%) |
Jul 15, 2024 | 7.170 | 7.215 | 7.070 | 7.180 | 699,395 | +0.03(+0.42%) |
Jul 12, 2024 | 7.160 | 7.225 | 7.090 | 7.150 | 266,987 | +0.00(+0.00%) |
Jul 11, 2024 | 7.050 | 7.180 | 6.995 | 7.150 | 734,863 | +0.20(+2.88%) |
Jul 10, 2024 | 6.900 | 6.950 | 6.850 | 6.950 | 335,404 | +0.11(+1.61%) |
Jul 09, 2024 | 6.790 | 6.890 | 6.760 | 6.840 | 450,941 | +0.03(+0.44%) |
Jul 08, 2024 | 6.630 | 6.810 | 6.620 | 6.810 | 483,154 | +0.02(+0.29%) |
Jul 05, 2024 | 6.670 | 6.790 | 6.550 | 6.790 | 614,994 | +0.02(+0.30%) |
Jul 03, 2024 | 6.380 | 6.770 | 6.380 | 6.770 | 816,118 | +0.49(+7.80%) |
Jul 02, 2024 | 6.220 | 6.290 | 6.110 | 6.280 | 917,562 | +0.01(+0.16%) |