Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 7.110 | 7.231 | 6.830 | 6.870 | 199,490 | -0.27(-3.78%) |
Sep 27, 2024 | 7.010 | 7.350 | 6.931 | 7.140 | 403,237 | +0.22(+3.18%) |
Sep 26, 2024 | 7.060 | 7.140 | 6.750 | 6.920 | 223,222 | -0.03(-0.43%) |
Sep 25, 2024 | 6.410 | 7.060 | 6.316 | 6.950 | 379,460 | +0.56(+8.76%) |
Sep 24, 2024 | 6.510 | 6.535 | 6.320 | 6.390 | 132,082 | -0.11(-1.69%) |
Sep 23, 2024 | 6.680 | 6.680 | 6.410 | 6.500 | 153,361 | -0.13(-1.96%) |
Sep 20, 2024 | 6.390 | 6.730 | 6.300 | 6.630 | 382,341 | +0.18(+2.79%) |
Sep 19, 2024 | 6.690 | 6.690 | 6.280 | 6.450 | 218,372 | +0.14(+2.22%) |
Sep 18, 2024 | 6.270 | 6.590 | 6.260 | 6.310 | 266,494 | +0.05(+0.80%) |
Sep 17, 2024 | 6.510 | 6.510 | 6.220 | 6.260 | 201,870 | -0.18(-2.80%) |
Sep 16, 2024 | 6.530 | 6.550 | 6.380 | 6.440 | 194,118 | -0.05(-0.77%) |
Sep 13, 2024 | 6.480 | 6.530 | 6.385 | 6.490 | 164,143 | +0.12(+1.88%) |
Sep 12, 2024 | 6.280 | 6.425 | 6.225 | 6.370 | 132,406 | +0.13(+2.08%) |
Sep 11, 2024 | 5.830 | 6.355 | 5.830 | 6.240 | 281,673 | +0.36(+6.12%) |
Sep 10, 2024 | 5.960 | 5.970 | 5.700 | 5.880 | 196,629 | -0.02(-0.34%) |
Sep 09, 2024 | 5.780 | 6.000 | 5.760 | 5.900 | 182,542 | +0.18(+3.15%) |
Sep 06, 2024 | 6.070 | 6.158 | 5.670 | 5.720 | 291,268 | -0.35(-5.77%) |
Sep 05, 2024 | 6.310 | 6.350 | 6.010 | 6.070 | 212,042 | -0.18(-2.88%) |
Sep 04, 2024 | 6.280 | 6.510 | 6.250 | 6.250 | 231,991 | -0.09(-1.42%) |
Sep 03, 2024 | 6.680 | 6.800 | 6.340 | 6.340 | 306,407 | -0.41(-6.07%) |
Aug 30, 2024 | 6.770 | 7.060 | 6.650 | 6.750 | 272,637 | +0.08(+1.20%) |
Aug 29, 2024 | 6.500 | 6.750 | 6.478 | 6.670 | 202,812 | +0.21(+3.25%) |
Aug 28, 2024 | 6.850 | 6.930 | 6.460 | 6.460 | 283,783 | -0.44(-6.38%) |
Aug 27, 2024 | 6.830 | 6.940 | 6.610 | 6.900 | 317,618 | -0.03(-0.43%) |
Aug 26, 2024 | 6.780 | 6.950 | 6.610 | 6.930 | 356,518 | +0.21(+3.12%) |
Aug 23, 2024 | 6.550 | 6.920 | 6.500 | 6.720 | 322,592 | +0.23(+3.54%) |
Aug 22, 2024 | 6.660 | 6.730 | 6.470 | 6.490 | 162,147 | -0.15(-2.26%) |
Aug 21, 2024 | 6.490 | 6.660 | 6.413 | 6.640 | 284,316 | +0.21(+3.27%) |
Aug 20, 2024 | 6.890 | 7.008 | 6.210 | 6.430 | 489,091 | -0.49(-7.08%) |
Aug 19, 2024 | 6.810 | 7.090 | 6.690 | 6.920 | 641,938 | +0.17(+2.52%) |
Aug 16, 2024 | 6.080 | 6.880 | 6.080 | 6.750 | 844,271 | +0.86(+14.60%) |
Aug 15, 2024 | 5.580 | 5.940 | 5.460 | 5.890 | 424,324 | +0.56(+10.51%) |
Aug 14, 2024 | 5.580 | 5.580 | 5.270 | 5.330 | 213,418 | -0.24(-4.31%) |
Aug 13, 2024 | 5.370 | 5.580 | 5.320 | 5.570 | 290,996 | +0.20(+3.72%) |
Aug 12, 2024 | 5.360 | 5.649 | 5.350 | 5.370 | 329,332 | -0.02(-0.37%) |
Aug 09, 2024 | 5.420 | 6.020 | 5.310 | 5.390 | 472,968 | +0.23(+4.46%) |
Aug 08, 2024 | 5.640 | 5.700 | 4.870 | 5.160 | 861,723 | -0.59(-10.26%) |
Aug 07, 2024 | 6.210 | 6.245 | 5.680 | 5.750 | 336,758 | -0.39(-6.35%) |
Aug 06, 2024 | 6.050 | 6.270 | 5.940 | 6.140 | 253,794 | +0.25(+4.24%) |
Aug 05, 2024 | 5.480 | 6.025 | 5.340 | 5.890 | 562,338 | -0.38(-6.06%) |
Aug 02, 2024 | 6.360 | 6.360 | 6.110 | 6.270 | 360,704 | -0.31(-4.71%) |
Aug 01, 2024 | 7.140 | 7.210 | 6.440 | 6.580 | 411,864 | -0.50(-7.06%) |
Jul 31, 2024 | 7.090 | 7.280 | 6.930 | 7.080 | 241,499 | +0.11(+1.58%) |
Jul 30, 2024 | 6.980 | 7.120 | 6.810 | 6.970 | 230,167 | +0.00(+0.00%) |
Jul 29, 2024 | 7.290 | 7.340 | 6.860 | 6.970 | 252,635 | -0.27(-3.73%) |
Jul 26, 2024 | 7.070 | 7.330 | 6.970 | 7.240 | 235,746 | +0.32(+4.62%) |
Jul 25, 2024 | 6.880 | 7.100 | 6.680 | 6.920 | 282,431 | +0.06(+0.87%) |
Jul 24, 2024 | 7.130 | 7.310 | 6.855 | 6.860 | 301,153 | -0.35(-4.85%) |
Jul 23, 2024 | 6.860 | 7.364 | 6.845 | 7.210 | 347,653 | +0.32(+4.64%) |
Jul 22, 2024 | 6.780 | 7.040 | 6.770 | 6.890 | 394,711 | -0.09(-1.29%) |
Jul 19, 2024 | 7.040 | 7.290 | 6.880 | 6.980 | 423,046 | -0.06(-0.85%) |
Jul 18, 2024 | 7.640 | 7.750 | 7.030 | 7.040 | 453,982 | -0.66(-8.57%) |
Jul 17, 2024 | 7.660 | 7.831 | 7.560 | 7.700 | 652,443 | +0.04(+0.52%) |
Jul 16, 2024 | 8.160 | 8.230 | 7.380 | 7.660 | 972,506 | -0.43(-5.32%) |
Jul 15, 2024 | 7.920 | 8.140 | 7.625 | 8.090 | 1,037,578 | +0.37(+4.79%) |
Jul 12, 2024 | 7.450 | 7.740 | 7.390 | 7.720 | 518,694 | +0.27(+3.62%) |
Jul 11, 2024 | 7.250 | 7.580 | 7.185 | 7.450 | 811,654 | +0.35(+4.93%) |
Jul 10, 2024 | 7.040 | 7.100 | 6.870 | 7.100 | 388,199 | +0.11(+1.57%) |
Jul 09, 2024 | 7.000 | 7.239 | 6.860 | 6.990 | 523,685 | +0.07(+1.01%) |
Jul 08, 2024 | 6.820 | 7.190 | 6.770 | 6.920 | 397,510 | +0.07(+1.02%) |
Jul 05, 2024 | 6.930 | 6.930 | 6.680 | 6.850 | 314,974 | -0.14(-2.00%) |
Jul 03, 2024 | 6.870 | 7.088 | 6.870 | 6.990 | 217,493 | +0.08(+1.16%) |
Jul 02, 2024 | 6.960 | 7.055 | 6.710 | 6.910 | 412,881 | -0.03(-0.43%) |