Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.870 | 6.940 | 6.860 | 6.920 | 308,835 | +0.09(+1.32%) |
Sep 26, 2024 | 6.840 | 6.880 | 6.810 | 6.830 | 363,743 | +0.03(+0.44%) |
Sep 25, 2024 | 6.920 | 6.950 | 6.780 | 6.800 | 659,010 | -0.14(-2.02%) |
Sep 24, 2024 | 6.990 | 7.000 | 6.923 | 6.940 | 700,950 | -0.02(-0.29%) |
Sep 23, 2024 | 6.970 | 6.985 | 6.950 | 6.960 | 275,179 | +0.01(+0.14%) |
Sep 20, 2024 | 6.950 | 6.980 | 6.940 | 6.950 | 438,085 | -0.02(-0.29%) |
Sep 19, 2024 | 7.050 | 7.050 | 6.970 | 6.970 | 390,612 | -0.04(-0.57%) |
Sep 18, 2024 | 6.960 | 7.030 | 6.960 | 7.010 | 289,508 | +0.05(+0.72%) |
Sep 17, 2024 | 7.010 | 7.050 | 6.950 | 6.960 | 385,459 | -0.06(-0.85%) |
Sep 16, 2024 | 6.960 | 7.025 | 6.943 | 7.020 | 333,902 | +0.01(+0.14%) |
Sep 13, 2024 | 6.990 | 7.030 | 6.960 | 7.010 | 441,892 | +0.08(+1.15%) |
Sep 12, 2024 | 7.030 | 7.035 | 6.920 | 6.930 | 681,559 | -0.09(-1.28%) |
Sep 11, 2024 | 7.010 | 7.040 | 6.945 | 7.020 | 237,017 | +0.02(+0.29%) |
Sep 10, 2024 | 7.030 | 7.030 | 6.955 | 7.000 | 316,481 | +0.01(+0.14%) |
Sep 09, 2024 | 6.950 | 7.060 | 6.945 | 6.990 | 468,461 | +0.06(+0.87%) |
Sep 06, 2024 | 6.980 | 6.995 | 6.870 | 6.930 | 382,370 | -0.03(-0.43%) |
Sep 05, 2024 | 7.000 | 7.030 | 6.940 | 6.960 | 438,979 | -0.02(-0.29%) |
Sep 04, 2024 | 6.970 | 7.040 | 6.940 | 6.980 | 468,887 | -0.02(-0.29%) |
Sep 03, 2024 | 7.030 | 7.080 | 6.960 | 7.000 | 483,435 | -0.05(-0.71%) |
Aug 30, 2024 | 6.970 | 7.070 | 6.954 | 7.050 | 243,951 | +0.11(+1.59%) |
Aug 29, 2024 | 6.970 | 6.970 | 6.930 | 6.940 | 241,180 | +0.00(+0.00%) |
Aug 28, 2024 | 6.970 | 6.990 | 6.925 | 6.940 | 272,042 | -0.05(-0.72%) |
Aug 27, 2024 | 6.970 | 7.030 | 6.970 | 6.990 | 392,525 | +0.01(+0.14%) |
Aug 26, 2024 | 7.000 | 7.050 | 6.975 | 6.980 | 442,751 | -0.02(-0.29%) |
Aug 23, 2024 | 6.980 | 7.045 | 6.950 | 7.000 | 370,060 | +0.08(+1.16%) |
Aug 22, 2024 | 6.980 | 7.000 | 6.920 | 6.920 | 321,256 | -0.07(-1.00%) |
Aug 21, 2024 | 7.000 | 7.030 | 6.950 | 6.990 | 376,200 | +0.01(+0.14%) |
Aug 20, 2024 | 7.000 | 7.020 | 6.960 | 6.980 | 464,641 | -0.04(-0.57%) |
Aug 19, 2024 | 7.050 | 7.070 | 6.950 | 7.020 | 497,320 | -0.03(-0.43%) |
Aug 16, 2024 | 7.060 | 7.105 | 7.050 | 7.050 | 356,633 | +0.01(+0.14%) |
Aug 15, 2024 | 7.020 | 7.094 | 6.986 | 7.040 | 439,753 | +0.08(+1.14%) |
Aug 14, 2024 | 6.981 | 7.020 | 6.902 | 6.961 | 597,470 | +0.01(+0.14%) |
Aug 13, 2024 | 6.872 | 6.951 | 6.862 | 6.951 | 342,512 | +0.08(+1.15%) |
Aug 12, 2024 | 6.921 | 6.941 | 6.852 | 6.872 | 409,627 | +0.02(+0.29%) |
Aug 09, 2024 | 6.832 | 6.911 | 6.758 | 6.852 | 548,667 | +0.04(+0.58%) |
Aug 08, 2024 | 6.852 | 6.892 | 6.664 | 6.813 | 468,644 | +0.07(+1.03%) |
Aug 07, 2024 | 6.921 | 6.951 | 6.724 | 6.743 | 543,326 | -0.10(-1.45%) |
Aug 06, 2024 | 6.615 | 6.852 | 6.615 | 6.842 | 577,261 | +0.30(+4.53%) |
Aug 05, 2024 | 6.526 | 6.714 | 6.358 | 6.546 | 1,056,742 | -0.26(-3.78%) |
Aug 02, 2024 | 7.050 | 7.080 | 6.803 | 6.803 | 656,474 | -0.27(-3.78%) |
Aug 01, 2024 | 7.208 | 7.223 | 7.040 | 7.070 | 563,598 | -0.14(-1.92%) |
Jul 31, 2024 | 7.267 | 7.287 | 7.183 | 7.208 | 448,287 | -0.01(-0.14%) |
Jul 30, 2024 | 7.198 | 7.228 | 7.144 | 7.218 | 395,009 | +0.04(+0.55%) |
Jul 29, 2024 | 7.159 | 7.198 | 7.139 | 7.178 | 363,812 | +0.01(+0.14%) |
Jul 26, 2024 | 7.218 | 7.226 | 7.119 | 7.169 | 407,339 | -0.03(-0.41%) |
Jul 25, 2024 | 7.149 | 7.208 | 7.129 | 7.198 | 359,509 | +0.08(+1.11%) |
Jul 24, 2024 | 7.169 | 7.218 | 7.101 | 7.119 | 507,824 | -0.05(-0.69%) |
Jul 23, 2024 | 7.119 | 7.198 | 7.119 | 7.169 | 313,756 | +0.02(+0.28%) |
Jul 22, 2024 | 7.089 | 7.178 | 7.089 | 7.149 | 402,357 | +0.08(+1.12%) |
Jul 19, 2024 | 7.139 | 7.139 | 7.060 | 7.070 | 329,469 | -0.06(-0.83%) |
Jul 18, 2024 | 7.238 | 7.248 | 7.119 | 7.129 | 534,115 | -0.13(-1.77%) |
Jul 17, 2024 | 7.188 | 7.258 | 7.129 | 7.258 | 783,255 | +0.03(+0.41%) |
Jul 16, 2024 | 7.267 | 7.307 | 7.149 | 7.228 | 954,629 | -0.04(-0.54%) |
Jul 15, 2024 | 7.604 | 7.613 | 7.120 | 7.267 | 2,448,105 | -0.40(-5.16%) |
Jul 12, 2024 | 7.702 | 7.746 | 7.643 | 7.663 | 865,911 | +0.03(+0.38%) |
Jul 11, 2024 | 7.780 | 7.868 | 7.614 | 7.634 | 953,057 | -0.08(-1.02%) |
Jul 10, 2024 | 7.692 | 7.722 | 7.653 | 7.712 | 516,815 | +0.09(+1.16%) |
Jul 09, 2024 | 7.761 | 7.780 | 7.604 | 7.624 | 680,853 | -0.10(-1.27%) |
Jul 08, 2024 | 7.643 | 7.761 | 7.634 | 7.722 | 1,077,276 | +0.15(+1.94%) |
Jul 05, 2024 | 7.526 | 7.614 | 7.516 | 7.575 | 374,777 | +0.07(+0.91%) |
Jul 03, 2024 | 7.448 | 7.521 | 7.428 | 7.506 | 274,965 | +0.05(+0.66%) |
Jul 02, 2024 | 7.379 | 7.462 | 7.350 | 7.457 | 395,756 | +0.09(+1.20%) |