Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.210 | 7.310 | 7.110 | 7.280 | 790,979 | +0.12(+1.68%) |
Sep 26, 2024 | 7.270 | 7.280 | 7.090 | 7.160 | 1,017,594 | -0.04(-0.56%) |
Sep 25, 2024 | 7.030 | 7.200 | 6.935 | 7.200 | 807,173 | +0.18(+2.56%) |
Sep 24, 2024 | 7.150 | 7.150 | 6.805 | 7.020 | 987,345 | +0.04(+0.57%) |
Sep 23, 2024 | 7.160 | 7.220 | 6.955 | 6.980 | 932,311 | -0.22(-3.06%) |
Sep 20, 2024 | 7.180 | 7.315 | 7.150 | 7.200 | 2,965,018 | +0.00(+0.00%) |
Sep 19, 2024 | 7.220 | 7.280 | 7.115 | 7.200 | 740,468 | +0.12(+1.69%) |
Sep 18, 2024 | 7.170 | 7.340 | 6.985 | 7.080 | 929,373 | -0.06(-0.84%) |
Sep 17, 2024 | 7.120 | 7.400 | 7.110 | 7.140 | 1,674,561 | +0.01(+0.14%) |
Sep 16, 2024 | 7.100 | 7.360 | 7.010 | 7.130 | 1,261,123 | +0.10(+1.42%) |
Sep 13, 2024 | 6.850 | 7.190 | 6.715 | 7.030 | 1,952,073 | +0.45(+6.84%) |
Sep 12, 2024 | 6.530 | 6.625 | 6.425 | 6.580 | 1,135,384 | +0.05(+0.77%) |
Sep 11, 2024 | 6.500 | 6.620 | 6.420 | 6.530 | 879,038 | -0.03(-0.46%) |
Sep 10, 2024 | 6.870 | 6.930 | 6.540 | 6.560 | 1,346,215 | -0.31(-4.51%) |
Sep 09, 2024 | 7.250 | 7.330 | 6.780 | 6.870 | 1,576,682 | -0.39(-5.37%) |
Sep 06, 2024 | 6.930 | 7.445 | 6.845 | 7.260 | 2,678,585 | +0.35(+5.07%) |
Sep 05, 2024 | 6.950 | 7.030 | 6.820 | 6.910 | 1,493,479 | -0.07(-1.00%) |
Sep 04, 2024 | 6.670 | 7.010 | 6.610 | 6.980 | 1,299,896 | +0.30(+4.49%) |
Sep 03, 2024 | 6.790 | 6.920 | 6.640 | 6.680 | 1,022,754 | -0.13(-1.91%) |
Aug 30, 2024 | 6.910 | 6.980 | 6.720 | 6.810 | 1,128,164 | -0.09(-1.30%) |
Aug 29, 2024 | 6.630 | 7.030 | 6.625 | 6.900 | 1,393,434 | +0.29(+4.39%) |
Aug 28, 2024 | 6.700 | 6.960 | 6.600 | 6.610 | 2,359,551 | -0.12(-1.78%) |
Aug 27, 2024 | 6.710 | 6.780 | 6.520 | 6.730 | 880,099 | +0.02(+0.30%) |
Aug 26, 2024 | 6.800 | 6.830 | 6.580 | 6.710 | 1,128,044 | -0.05(-0.74%) |
Aug 23, 2024 | 6.670 | 6.940 | 6.620 | 6.760 | 1,701,506 | +0.11(+1.65%) |
Aug 22, 2024 | 6.650 | 6.740 | 6.550 | 6.650 | 1,675,299 | +0.06(+0.91%) |
Aug 21, 2024 | 6.430 | 6.700 | 6.340 | 6.590 | 1,862,013 | +0.16(+2.49%) |
Aug 20, 2024 | 6.460 | 6.530 | 6.320 | 6.430 | 1,207,750 | -0.01(-0.16%) |
Aug 19, 2024 | 6.250 | 6.520 | 6.230 | 6.440 | 2,024,984 | +0.18(+2.88%) |
Aug 16, 2024 | 5.600 | 6.320 | 5.510 | 6.260 | 2,922,521 | +0.67(+11.99%) |
Aug 15, 2024 | 5.680 | 5.720 | 5.530 | 5.590 | 1,193,965 | +0.00(+0.00%) |
Aug 14, 2024 | 5.480 | 5.640 | 5.410 | 5.590 | 1,092,449 | +0.14(+2.57%) |
Aug 13, 2024 | 5.450 | 5.480 | 5.370 | 5.450 | 959,394 | -0.01(-0.18%) |
Aug 12, 2024 | 5.450 | 5.485 | 5.290 | 5.460 | 978,700 | +0.06(+1.11%) |
Aug 09, 2024 | 5.450 | 5.510 | 5.315 | 5.400 | 890,092 | -0.07(-1.28%) |
Aug 08, 2024 | 5.350 | 5.490 | 5.300 | 5.470 | 1,196,910 | +0.15(+2.82%) |
Aug 07, 2024 | 5.740 | 5.740 | 5.250 | 5.320 | 1,381,581 | -0.30(-5.34%) |
Aug 06, 2024 | 5.370 | 5.645 | 5.195 | 5.620 | 1,630,702 | +0.25(+4.66%) |
Aug 05, 2024 | 5.260 | 5.530 | 5.225 | 5.370 | 2,898,581 | -0.13(-2.36%) |
Aug 02, 2024 | 5.500 | 5.575 | 5.300 | 5.500 | 2,032,563 | -0.11(-1.96%) |
Aug 01, 2024 | 5.770 | 5.900 | 5.585 | 5.610 | 1,617,730 | -0.27(-4.59%) |
Jul 31, 2024 | 5.660 | 6.070 | 5.620 | 5.880 | 2,367,020 | +0.26(+4.63%) |
Jul 30, 2024 | 5.700 | 5.790 | 5.600 | 5.620 | 1,383,914 | -0.06(-1.06%) |
Jul 29, 2024 | 5.700 | 5.710 | 5.590 | 5.680 | 925,265 | +0.00(+0.00%) |
Jul 26, 2024 | 5.660 | 5.700 | 5.590 | 5.680 | 1,012,754 | +0.08(+1.43%) |
Jul 25, 2024 | 5.550 | 5.710 | 5.470 | 5.600 | 1,510,102 | +0.04(+0.72%) |
Jul 24, 2024 | 5.430 | 5.730 | 5.370 | 5.560 | 1,516,077 | +0.11(+2.02%) |
Jul 23, 2024 | 5.390 | 5.570 | 5.380 | 5.450 | 1,527,560 | +0.02(+0.37%) |
Jul 22, 2024 | 5.580 | 5.650 | 5.260 | 5.430 | 1,516,435 | -0.13(-2.34%) |
Jul 19, 2024 | 5.600 | 5.755 | 5.510 | 5.560 | 2,053,473 | -0.01(-0.18%) |
Jul 18, 2024 | 5.820 | 5.850 | 5.530 | 5.570 | 1,359,091 | -0.27(-4.62%) |
Jul 17, 2024 | 5.670 | 5.840 | 5.660 | 5.840 | 1,063,783 | +0.04(+0.69%) |
Jul 16, 2024 | 5.730 | 5.885 | 5.700 | 5.800 | 1,849,396 | +0.13(+2.29%) |
Jul 15, 2024 | 5.610 | 5.675 | 5.540 | 5.670 | 1,600,695 | +0.06(+1.07%) |
Jul 12, 2024 | 5.900 | 5.955 | 5.590 | 5.610 | 1,351,591 | -0.25(-4.27%) |
Jul 11, 2024 | 5.570 | 5.900 | 5.550 | 5.860 | 2,445,486 | +0.36(+6.55%) |
Jul 10, 2024 | 5.550 | 5.635 | 5.450 | 5.500 | 753,335 | -0.02(-0.36%) |
Jul 09, 2024 | 5.620 | 5.620 | 5.500 | 5.520 | 767,338 | -0.11(-1.95%) |
Jul 08, 2024 | 5.610 | 5.770 | 5.570 | 5.630 | 968,815 | +0.02(+0.36%) |
Jul 05, 2024 | 5.480 | 5.610 | 5.440 | 5.610 | 813,623 | +0.14(+2.56%) |
Jul 03, 2024 | 5.420 | 5.535 | 5.360 | 5.470 | 388,374 | +0.04(+0.74%) |
Jul 02, 2024 | 5.500 | 5.550 | 5.420 | 5.430 | 571,187 | -0.06(-1.09%) |