Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.340 | 7.450 | 7.170 | 7.170 | 18,317 | -0.25(-3.37%) |
Sep 26, 2024 | 7.230 | 7.450 | 7.185 | 7.420 | 32,453 | +0.32(+4.51%) |
Sep 25, 2024 | 7.080 | 7.175 | 7.080 | 7.100 | 5,269 | +0.11(+1.57%) |
Sep 24, 2024 | 6.940 | 7.100 | 6.940 | 6.990 | 28,639 | +0.27(+4.02%) |
Sep 23, 2024 | 6.630 | 6.770 | 6.630 | 6.720 | 7,159 | -0.05(-0.74%) |
Sep 20, 2024 | 6.850 | 6.960 | 6.770 | 6.770 | 11,675 | -0.06(-0.88%) |
Sep 19, 2024 | 6.970 | 7.050 | 6.770 | 6.830 | 19,294 | +0.01(+0.15%) |
Sep 18, 2024 | 6.800 | 6.953 | 6.730 | 6.820 | 8,667 | +0.19(+2.87%) |
Sep 17, 2024 | 6.860 | 6.860 | 6.615 | 6.630 | 22,522 | -0.15(-2.21%) |
Sep 16, 2024 | 6.660 | 6.800 | 6.660 | 6.780 | 4,835 | +0.22(+3.35%) |
Sep 13, 2024 | 6.500 | 6.610 | 6.420 | 6.560 | 34,253 | +0.16(+2.50%) |
Sep 12, 2024 | 6.190 | 6.400 | 6.190 | 6.400 | 14,610 | +0.30(+4.92%) |
Sep 11, 2024 | 6.020 | 6.100 | 5.935 | 6.100 | 18,372 | +0.04(+0.66%) |
Sep 10, 2024 | 6.040 | 6.110 | 6.040 | 6.060 | 13,824 | +0.04(+0.66%) |
Sep 09, 2024 | 5.880 | 6.090 | 5.880 | 6.020 | 16,582 | +0.15(+2.56%) |
Sep 06, 2024 | 5.860 | 5.910 | 5.710 | 5.870 | 13,013 | -0.10(-1.68%) |
Sep 05, 2024 | 6.060 | 6.190 | 5.780 | 5.970 | 16,253 | -0.01(-0.17%) |
Sep 04, 2024 | 5.990 | 6.040 | 5.890 | 5.980 | 7,209 | +0.00(+0.00%) |
Sep 03, 2024 | 5.750 | 6.230 | 5.750 | 5.980 | 35,066 | -0.02(-0.33%) |
Aug 30, 2024 | 6.090 | 6.140 | 5.855 | 6.000 | 41,177 | -0.19(-3.07%) |
Aug 29, 2024 | 6.240 | 6.440 | 6.190 | 6.190 | 10,067 | -0.08(-1.28%) |
Aug 28, 2024 | 6.360 | 6.400 | 6.250 | 6.270 | 13,260 | -0.17(-2.64%) |
Aug 27, 2024 | 6.490 | 6.530 | 6.370 | 6.440 | 13,448 | +0.02(+0.31%) |
Aug 26, 2024 | 6.600 | 6.600 | 6.420 | 6.420 | 10,712 | -0.18(-2.73%) |
Aug 23, 2024 | 6.640 | 6.870 | 6.290 | 6.600 | 44,640 | +0.04(+0.61%) |
Aug 22, 2024 | 6.660 | 6.660 | 6.530 | 6.560 | 7,719 | -0.07(-1.06%) |
Aug 21, 2024 | 6.720 | 6.760 | 6.580 | 6.630 | 11,480 | -0.02(-0.30%) |
Aug 20, 2024 | 6.800 | 6.838 | 6.640 | 6.650 | 12,168 | -0.15(-2.21%) |
Aug 19, 2024 | 6.720 | 6.950 | 6.720 | 6.800 | 25,306 | +0.03(+0.44%) |
Aug 16, 2024 | 6.590 | 6.880 | 6.590 | 6.770 | 16,092 | +0.18(+2.73%) |
Aug 15, 2024 | 6.420 | 6.730 | 6.420 | 6.590 | 21,598 | +0.25(+3.94%) |
Aug 14, 2024 | 6.250 | 6.380 | 6.110 | 6.340 | 18,344 | +0.09(+1.44%) |
Aug 13, 2024 | 6.260 | 6.630 | 6.120 | 6.250 | 56,164 | -0.05(-0.79%) |
Aug 12, 2024 | 6.360 | 6.430 | 6.180 | 6.300 | 21,600 | -0.05(-0.79%) |
Aug 09, 2024 | 6.350 | 6.500 | 6.256 | 6.350 | 20,474 | +0.04(+0.63%) |
Aug 08, 2024 | 6.510 | 6.515 | 6.250 | 6.310 | 44,268 | -0.20(-3.07%) |
Aug 07, 2024 | 6.800 | 6.910 | 6.480 | 6.510 | 17,948 | -0.25(-3.70%) |
Aug 06, 2024 | 6.910 | 6.930 | 6.690 | 6.760 | 19,700 | -0.15(-2.17%) |
Aug 05, 2024 | 6.890 | 6.970 | 6.750 | 6.910 | 11,803 | -0.18(-2.54%) |
Aug 02, 2024 | 7.500 | 7.500 | 5.100 | 7.090 | 54,998 | -0.17(-2.34%) |
Aug 01, 2024 | 7.170 | 7.290 | 7.120 | 7.260 | 12,629 | +0.02(+0.28%) |
Jul 31, 2024 | 7.140 | 7.309 | 7.106 | 7.240 | 16,974 | +0.10(+1.40%) |
Jul 30, 2024 | 7.230 | 7.230 | 7.140 | 7.140 | 6,118 | -0.11(-1.52%) |
Jul 29, 2024 | 7.330 | 7.500 | 7.130 | 7.250 | 13,862 | +0.01(+0.14%) |
Jul 26, 2024 | 7.420 | 7.420 | 7.090 | 7.240 | 22,217 | +0.10(+1.40%) |
Jul 25, 2024 | 7.130 | 7.246 | 7.040 | 7.140 | 16,729 | -0.01(-0.14%) |
Jul 24, 2024 | 7.300 | 7.320 | 7.150 | 7.150 | 14,758 | -0.11(-1.52%) |
Jul 23, 2024 | 7.350 | 7.430 | 7.230 | 7.260 | 10,492 | -0.06(-0.82%) |
Jul 22, 2024 | 7.440 | 7.600 | 7.260 | 7.320 | 31,785 | -0.12(-1.61%) |
Jul 19, 2024 | 7.250 | 7.510 | 7.250 | 7.440 | 25,194 | +0.18(+2.48%) |
Jul 18, 2024 | 7.660 | 7.860 | 7.260 | 7.260 | 39,604 | -0.43(-5.59%) |
Jul 17, 2024 | 7.650 | 7.720 | 7.600 | 7.690 | 39,440 | +0.04(+0.52%) |
Jul 16, 2024 | 7.600 | 7.780 | 7.600 | 7.650 | 19,472 | +0.13(+1.73%) |
Jul 15, 2024 | 7.780 | 7.800 | 7.520 | 7.520 | 27,789 | -0.26(-3.34%) |
Jul 12, 2024 | 7.710 | 7.880 | 7.510 | 7.780 | 29,304 | +0.02(+0.26%) |
Jul 11, 2024 | 7.660 | 7.860 | 7.260 | 7.760 | 24,242 | +0.16(+2.11%) |
Jul 10, 2024 | 7.780 | 7.790 | 7.510 | 7.600 | 53,191 | -0.05(-0.65%) |
Jul 09, 2024 | 7.800 | 7.800 | 7.550 | 7.650 | 19,951 | -0.09(-1.16%) |
Jul 08, 2024 | 7.880 | 7.880 | 7.600 | 7.740 | 47,599 | -0.19(-2.40%) |
Jul 05, 2024 | 7.800 | 7.960 | 7.720 | 7.930 | 32,016 | +0.13(+1.67%) |
Jul 03, 2024 | 7.680 | 7.870 | 7.620 | 7.800 | 31,219 | +0.18(+2.36%) |
Jul 02, 2024 | 7.700 | 7.740 | 7.520 | 7.620 | 43,479 | -0.06(-0.78%) |