Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.780 | 6.815 | 6.740 | 6.770 | 1,839,838 | +0.04(+0.59%) |
Sep 25, 2024 | 6.740 | 6.770 | 6.680 | 6.730 | 2,157,640 | -0.01(-0.15%) |
Sep 24, 2024 | 6.850 | 6.905 | 6.740 | 6.740 | 2,099,724 | -0.11(-1.61%) |
Sep 23, 2024 | 6.880 | 6.920 | 6.850 | 6.850 | 3,078,146 | -0.03(-0.44%) |
Sep 20, 2024 | 6.820 | 6.930 | 6.810 | 6.880 | 8,726,305 | +0.02(+0.29%) |
Sep 19, 2024 | 6.910 | 6.910 | 6.810 | 6.860 | 3,855,739 | +0.05(+0.73%) |
Sep 18, 2024 | 6.760 | 6.920 | 6.740 | 6.810 | 3,046,083 | +0.06(+0.89%) |
Sep 17, 2024 | 6.790 | 6.840 | 6.740 | 6.750 | 2,731,399 | +0.01(+0.15%) |
Sep 16, 2024 | 6.740 | 6.775 | 6.670 | 6.740 | 2,257,954 | +0.05(+0.75%) |
Sep 13, 2024 | 6.610 | 6.705 | 6.540 | 6.690 | 1,865,334 | +0.14(+2.14%) |
Sep 12, 2024 | 6.520 | 6.580 | 6.505 | 6.550 | 1,621,098 | +0.03(+0.46%) |
Sep 11, 2024 | 6.590 | 6.590 | 6.475 | 6.520 | 2,539,116 | -0.11(-1.66%) |
Sep 10, 2024 | 6.630 | 6.660 | 6.550 | 6.630 | 3,017,060 | -0.01(-0.15%) |
Sep 09, 2024 | 6.740 | 6.760 | 6.560 | 6.640 | 2,943,492 | -0.08(-1.19%) |
Sep 06, 2024 | 6.860 | 6.930 | 6.720 | 6.720 | 2,554,056 | -0.16(-2.33%) |
Sep 05, 2024 | 6.990 | 6.990 | 6.820 | 6.880 | 1,831,551 | -0.06(-0.86%) |
Sep 04, 2024 | 6.920 | 6.975 | 6.880 | 6.940 | 2,192,764 | +0.02(+0.29%) |
Sep 03, 2024 | 6.910 | 7.015 | 6.890 | 6.920 | 2,399,071 | -0.06(-0.86%) |
Aug 30, 2024 | 6.950 | 7.000 | 6.910 | 6.980 | 2,973,595 | +0.07(+1.01%) |
Aug 29, 2024 | 6.890 | 6.970 | 6.840 | 6.910 | 2,011,972 | +0.04(+0.58%) |
Aug 28, 2024 | 6.800 | 6.920 | 6.800 | 6.870 | 2,051,954 | +0.02(+0.29%) |
Aug 27, 2024 | 6.800 | 6.880 | 6.770 | 6.850 | 1,472,133 | +0.02(+0.29%) |
Aug 26, 2024 | 6.890 | 6.915 | 6.830 | 6.830 | 2,151,273 | +0.01(+0.15%) |
Aug 23, 2024 | 6.760 | 6.840 | 6.740 | 6.820 | 2,449,988 | +0.10(+1.49%) |
Aug 22, 2024 | 6.700 | 6.740 | 6.685 | 6.720 | 1,304,986 | +0.00(+0.00%) |
Aug 21, 2024 | 6.720 | 6.755 | 6.665 | 6.720 | 1,700,567 | +0.02(+0.30%) |
Aug 20, 2024 | 6.750 | 6.763 | 6.675 | 6.700 | 1,865,512 | -0.08(-1.18%) |
Aug 19, 2024 | 6.730 | 6.790 | 6.715 | 6.780 | 2,798,520 | +0.08(+1.19%) |
Aug 16, 2024 | 6.630 | 6.720 | 6.590 | 6.700 | 2,453,772 | +0.06(+0.90%) |
Aug 15, 2024 | 6.640 | 6.720 | 6.600 | 6.640 | 1,753,716 | +0.08(+1.22%) |
Aug 14, 2024 | 6.550 | 6.585 | 6.490 | 6.560 | 2,231,266 | +0.04(+0.61%) |
Aug 13, 2024 | 6.460 | 6.530 | 6.440 | 6.520 | 2,076,901 | +0.10(+1.56%) |
Aug 12, 2024 | 6.420 | 6.490 | 6.400 | 6.420 | 2,556,213 | +0.01(+0.16%) |
Aug 09, 2024 | 6.290 | 6.410 | 6.270 | 6.410 | 3,990,173 | +0.12(+1.91%) |
Aug 08, 2024 | 6.320 | 6.350 | 6.240 | 6.290 | 6,338,302 | +0.00(+0.00%) |
Aug 07, 2024 | 6.410 | 6.470 | 6.240 | 6.290 | 2,304,708 | -0.09(-1.41%) |
Aug 06, 2024 | 6.160 | 6.420 | 6.130 | 6.380 | 3,853,313 | +0.22(+3.57%) |
Aug 05, 2024 | 6.200 | 6.210 | 6.010 | 6.160 | 4,927,227 | -0.15(-2.38%) |
Aug 02, 2024 | 6.390 | 6.450 | 6.260 | 6.310 | 3,569,708 | -0.28(-4.25%) |
Aug 01, 2024 | 6.830 | 6.940 | 6.560 | 6.590 | 3,589,593 | -0.18(-2.66%) |
Jul 31, 2024 | 6.840 | 6.890 | 6.760 | 6.770 | 3,339,746 | -0.04(-0.59%) |
Jul 30, 2024 | 6.780 | 6.875 | 6.775 | 6.810 | 1,903,173 | +0.07(+1.04%) |
Jul 29, 2024 | 6.830 | 6.860 | 6.740 | 6.740 | 1,975,437 | -0.05(-0.74%) |
Jul 26, 2024 | 6.830 | 6.880 | 6.760 | 6.790 | 2,039,903 | +0.04(+0.59%) |
Jul 25, 2024 | 6.710 | 6.880 | 6.690 | 6.750 | 3,639,580 | +0.07(+1.05%) |
Jul 24, 2024 | 6.720 | 6.930 | 6.671 | 6.680 | 3,759,033 | -0.04(-0.60%) |
Jul 23, 2024 | 6.610 | 6.740 | 6.580 | 6.720 | 3,455,097 | +0.10(+1.51%) |
Jul 22, 2024 | 6.490 | 6.620 | 6.450 | 6.620 | 2,459,840 | +0.16(+2.48%) |
Jul 19, 2024 | 6.390 | 6.470 | 6.370 | 6.460 | 3,086,563 | +0.06(+0.94%) |
Jul 18, 2024 | 6.400 | 6.530 | 6.375 | 6.400 | 2,800,144 | -0.06(-0.93%) |
Jul 17, 2024 | 6.360 | 6.490 | 6.360 | 6.460 | 2,993,366 | +0.07(+1.10%) |
Jul 16, 2024 | 6.340 | 6.410 | 6.290 | 6.390 | 3,453,538 | +0.10(+1.59%) |
Jul 15, 2024 | 6.250 | 6.370 | 6.220 | 6.290 | 3,831,499 | +0.10(+1.62%) |
Jul 12, 2024 | 6.240 | 6.255 | 6.160 | 6.190 | 2,529,140 | +0.02(+0.32%) |
Jul 11, 2024 | 6.090 | 6.200 | 6.080 | 6.170 | 3,293,507 | +0.15(+2.49%) |
Jul 10, 2024 | 5.970 | 6.030 | 5.970 | 6.020 | 2,236,538 | +0.07(+1.18%) |
Jul 09, 2024 | 5.990 | 6.030 | 5.950 | 5.950 | 3,146,167 | -0.03(-0.50%) |
Jul 08, 2024 | 5.980 | 6.070 | 5.980 | 5.980 | 3,063,461 | -0.01(-0.17%) |
Jul 05, 2024 | 6.010 | 6.080 | 5.980 | 5.990 | 1,884,035 | -0.04(-0.66%) |
Jul 03, 2024 | 6.110 | 6.140 | 6.010 | 6.030 | 1,137,211 | -0.09(-1.47%) |
Jul 02, 2024 | 6.050 | 6.150 | 6.050 | 6.120 | 1,600,499 | +0.06(+0.99%) |