Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.200 | 7.300 | 6.980 | 7.150 | 1,814,189 | +0.09(+1.27%) |
Sep 25, 2024 | 6.930 | 7.200 | 6.850 | 7.060 | 3,406,597 | +0.09(+1.29%) |
Sep 24, 2024 | 6.740 | 7.035 | 6.740 | 6.970 | 3,253,370 | +0.28(+4.19%) |
Sep 23, 2024 | 6.520 | 7.018 | 6.500 | 6.690 | 5,702,503 | +0.14(+2.14%) |
Sep 20, 2024 | 6.390 | 6.759 | 6.325 | 6.550 | 13,382,487 | +0.07(+1.08%) |
Sep 19, 2024 | 6.370 | 6.630 | 6.315 | 6.480 | 3,831,601 | +0.25(+4.01%) |
Sep 18, 2024 | 6.470 | 6.705 | 6.150 | 6.230 | 3,969,488 | -0.17(-2.66%) |
Sep 17, 2024 | 6.020 | 6.675 | 6.020 | 6.400 | 4,651,290 | +0.46(+7.74%) |
Sep 16, 2024 | 5.810 | 6.055 | 5.810 | 5.940 | 4,002,920 | +0.13(+2.24%) |
Sep 13, 2024 | 5.250 | 5.890 | 5.145 | 5.810 | 5,912,465 | +0.61(+11.73%) |
Sep 12, 2024 | 5.030 | 5.425 | 4.895 | 5.200 | 5,225,423 | +0.06(+1.17%) |
Sep 11, 2024 | 4.420 | 5.320 | 4.360 | 5.140 | 10,569,462 | -0.67(-11.53%) |
Sep 10, 2024 | 6.020 | 6.050 | 5.650 | 5.810 | 5,077,339 | -0.20(-3.33%) |
Sep 09, 2024 | 5.860 | 6.340 | 5.860 | 6.010 | 3,727,022 | +0.02(+0.33%) |
Sep 06, 2024 | 6.020 | 6.180 | 5.950 | 5.990 | 2,818,674 | -0.04(-0.66%) |
Sep 05, 2024 | 6.110 | 6.175 | 5.920 | 6.030 | 2,239,770 | -0.03(-0.50%) |
Sep 04, 2024 | 6.110 | 6.120 | 5.860 | 6.060 | 2,144,557 | -0.07(-1.14%) |
Sep 03, 2024 | 6.550 | 6.550 | 5.990 | 6.130 | 4,090,395 | -0.51(-7.68%) |
Aug 30, 2024 | 7.250 | 7.270 | 6.630 | 6.640 | 2,074,118 | -0.56(-7.78%) |
Aug 29, 2024 | 7.440 | 7.440 | 7.135 | 7.200 | 1,255,810 | -0.14(-1.91%) |
Aug 28, 2024 | 7.570 | 7.640 | 7.140 | 7.340 | 1,429,013 | -0.31(-4.05%) |
Aug 27, 2024 | 7.820 | 7.900 | 7.625 | 7.650 | 1,855,094 | -0.35(-4.37%) |
Aug 26, 2024 | 8.120 | 8.190 | 7.885 | 8.000 | 1,334,356 | -0.05(-0.62%) |
Aug 23, 2024 | 7.860 | 8.145 | 7.820 | 8.050 | 1,777,747 | +0.31(+4.01%) |
Aug 22, 2024 | 7.750 | 7.850 | 7.660 | 7.740 | 1,023,142 | -0.04(-0.51%) |
Aug 21, 2024 | 7.700 | 7.915 | 7.700 | 7.780 | 1,710,059 | +0.19(+2.50%) |
Aug 20, 2024 | 7.680 | 7.740 | 7.505 | 7.590 | 829,116 | -0.07(-0.91%) |
Aug 19, 2024 | 7.640 | 7.805 | 7.610 | 7.660 | 1,021,735 | +0.01(+0.13%) |
Aug 16, 2024 | 7.400 | 7.740 | 7.400 | 7.650 | 1,624,406 | +0.20(+2.68%) |
Aug 15, 2024 | 7.430 | 7.590 | 7.295 | 7.450 | 2,037,165 | +0.38(+5.37%) |
Aug 14, 2024 | 7.290 | 7.350 | 7.070 | 7.070 | 749,617 | -0.14(-1.94%) |
Aug 13, 2024 | 7.250 | 7.345 | 7.130 | 7.210 | 949,981 | +0.07(+0.98%) |
Aug 12, 2024 | 7.010 | 7.240 | 6.970 | 7.140 | 1,139,545 | +0.10(+1.42%) |
Aug 09, 2024 | 7.270 | 7.270 | 7.030 | 7.040 | 1,165,048 | -0.24(-3.30%) |
Aug 08, 2024 | 7.200 | 7.320 | 7.120 | 7.280 | 1,022,595 | +0.24(+3.41%) |
Aug 07, 2024 | 7.470 | 7.470 | 6.940 | 7.040 | 872,303 | -0.25(-3.43%) |
Aug 06, 2024 | 7.260 | 7.410 | 7.064 | 7.290 | 924,079 | +0.06(+0.83%) |
Aug 05, 2024 | 6.830 | 7.295 | 6.670 | 7.230 | 1,666,546 | -0.07(-0.96%) |
Aug 02, 2024 | 7.640 | 7.680 | 7.150 | 7.300 | 1,675,256 | -0.61(-7.71%) |
Aug 01, 2024 | 8.170 | 8.170 | 7.755 | 7.910 | 1,847,816 | -0.25(-3.06%) |
Jul 31, 2024 | 7.890 | 8.450 | 7.650 | 8.160 | 2,456,488 | +0.32(+4.08%) |
Jul 30, 2024 | 7.860 | 8.000 | 7.660 | 7.840 | 1,601,313 | +0.05(+0.64%) |
Jul 29, 2024 | 7.860 | 8.000 | 7.710 | 7.790 | 1,182,114 | -0.05(-0.64%) |
Jul 26, 2024 | 7.720 | 7.880 | 7.620 | 7.840 | 1,367,985 | +0.28(+3.70%) |
Jul 25, 2024 | 7.580 | 7.770 | 7.390 | 7.560 | 1,624,655 | +0.04(+0.53%) |
Jul 24, 2024 | 7.570 | 7.615 | 7.410 | 7.520 | 1,247,770 | -0.10(-1.31%) |
Jul 23, 2024 | 7.440 | 7.690 | 7.400 | 7.620 | 1,713,602 | +0.17(+2.28%) |
Jul 22, 2024 | 7.400 | 7.510 | 7.190 | 7.450 | 1,390,405 | +0.15(+2.05%) |
Jul 19, 2024 | 7.170 | 7.480 | 7.170 | 7.300 | 1,685,290 | +0.05(+0.69%) |
Jul 18, 2024 | 7.270 | 7.500 | 7.210 | 7.250 | 1,665,373 | -0.03(-0.41%) |
Jul 17, 2024 | 7.240 | 7.550 | 7.170 | 7.280 | 1,456,202 | -0.11(-1.49%) |
Jul 16, 2024 | 6.940 | 7.410 | 6.880 | 7.390 | 2,120,012 | +0.57(+8.36%) |
Jul 15, 2024 | 7.040 | 7.090 | 6.820 | 6.820 | 1,502,148 | -0.24(-3.40%) |
Jul 12, 2024 | 7.290 | 7.310 | 7.000 | 7.060 | 1,689,299 | -0.16(-2.22%) |
Jul 11, 2024 | 6.990 | 7.230 | 6.970 | 7.220 | 2,202,525 | +0.43(+6.33%) |
Jul 10, 2024 | 6.950 | 6.950 | 6.740 | 6.790 | 1,537,382 | -0.09(-1.31%) |
Jul 09, 2024 | 6.740 | 6.970 | 6.670 | 6.880 | 2,312,232 | +0.10(+1.47%) |
Jul 08, 2024 | 6.730 | 7.025 | 6.725 | 6.780 | 2,684,791 | +0.16(+2.42%) |
Jul 05, 2024 | 6.660 | 6.865 | 6.600 | 6.620 | 2,549,342 | -0.05(-0.75%) |
Jul 03, 2024 | 6.460 | 6.800 | 6.440 | 6.670 | 1,495,007 | +0.22(+3.41%) |
Jul 02, 2024 | 6.700 | 6.725 | 6.295 | 6.450 | 3,247,475 | -0.24(-3.59%) |