Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.420 | 7.510 | 7.295 | 7.310 | 550,213 | +0.00(+0.00%) |
Sep 26, 2024 | 7.290 | 7.355 | 7.250 | 7.310 | 352,517 | +0.14(+1.95%) |
Sep 25, 2024 | 7.360 | 7.360 | 7.170 | 7.170 | 560,159 | -0.19(-2.58%) |
Sep 24, 2024 | 7.310 | 7.381 | 7.250 | 7.360 | 336,096 | +0.05(+0.68%) |
Sep 23, 2024 | 7.380 | 7.470 | 7.310 | 7.310 | 302,807 | -0.06(-0.81%) |
Sep 20, 2024 | 7.630 | 7.630 | 7.240 | 7.370 | 1,264,064 | -0.44(-5.63%) |
Sep 19, 2024 | 7.790 | 7.830 | 7.683 | 7.810 | 380,564 | +0.15(+1.96%) |
Sep 18, 2024 | 7.610 | 7.735 | 7.550 | 7.660 | 326,066 | +0.06(+0.79%) |
Sep 17, 2024 | 7.640 | 7.694 | 7.560 | 7.600 | 441,160 | +0.00(+0.00%) |
Sep 16, 2024 | 7.540 | 7.630 | 7.480 | 7.600 | 465,074 | +0.06(+0.80%) |
Sep 13, 2024 | 7.320 | 7.540 | 7.270 | 7.540 | 420,282 | +0.30(+4.14%) |
Sep 12, 2024 | 7.050 | 7.240 | 7.000 | 7.240 | 333,308 | +0.23(+3.28%) |
Sep 11, 2024 | 7.010 | 7.055 | 6.920 | 7.010 | 386,958 | -0.05(-0.71%) |
Sep 10, 2024 | 7.010 | 7.065 | 6.970 | 7.060 | 338,219 | +0.05(+0.71%) |
Sep 09, 2024 | 7.010 | 7.064 | 6.960 | 7.010 | 398,789 | +0.01(+0.14%) |
Sep 06, 2024 | 6.960 | 7.020 | 6.900 | 7.000 | 491,450 | +0.04(+0.57%) |
Sep 05, 2024 | 7.000 | 7.085 | 6.925 | 6.960 | 395,338 | +0.02(+0.29%) |
Sep 04, 2024 | 7.030 | 7.035 | 6.890 | 6.940 | 596,939 | -0.12(-1.70%) |
Sep 03, 2024 | 7.040 | 7.070 | 6.930 | 7.060 | 576,657 | +0.00(+0.00%) |
Aug 30, 2024 | 7.180 | 7.185 | 7.030 | 7.060 | 288,485 | -0.08(-1.12%) |
Aug 29, 2024 | 7.110 | 7.205 | 7.050 | 7.140 | 342,228 | +0.05(+0.71%) |
Aug 28, 2024 | 7.070 | 7.125 | 7.010 | 7.090 | 266,716 | +0.01(+0.14%) |
Aug 27, 2024 | 7.100 | 7.155 | 7.050 | 7.080 | 322,692 | -0.07(-0.98%) |
Aug 26, 2024 | 7.100 | 7.210 | 7.020 | 7.150 | 302,055 | +0.13(+1.85%) |
Aug 23, 2024 | 6.830 | 7.089 | 6.820 | 7.020 | 411,476 | +0.20(+2.93%) |
Aug 22, 2024 | 6.870 | 6.890 | 6.801 | 6.820 | 268,848 | -0.05(-0.73%) |
Aug 21, 2024 | 6.880 | 6.890 | 6.765 | 6.870 | 246,828 | +0.05(+0.73%) |
Aug 20, 2024 | 6.910 | 6.930 | 6.800 | 6.820 | 241,848 | -0.12(-1.73%) |
Aug 19, 2024 | 6.850 | 6.950 | 6.830 | 6.940 | 278,888 | +0.10(+1.46%) |
Aug 16, 2024 | 6.810 | 6.860 | 6.690 | 6.840 | 475,986 | +0.04(+0.59%) |
Aug 15, 2024 | 6.840 | 6.910 | 6.795 | 6.800 | 428,450 | +0.05(+0.74%) |
Aug 14, 2024 | 6.880 | 6.920 | 6.665 | 6.750 | 457,150 | -0.09(-1.32%) |
Aug 13, 2024 | 6.640 | 6.855 | 6.640 | 6.840 | 381,802 | +0.21(+3.17%) |
Aug 12, 2024 | 6.780 | 6.780 | 6.595 | 6.630 | 604,069 | -0.16(-2.36%) |
Aug 09, 2024 | 6.860 | 6.870 | 6.705 | 6.790 | 505,184 | -0.06(-0.88%) |
Aug 08, 2024 | 6.850 | 6.960 | 6.760 | 6.850 | 653,465 | -0.02(-0.29%) |
Aug 07, 2024 | 6.850 | 7.190 | 6.850 | 6.870 | 606,990 | +0.12(+1.78%) |
Aug 06, 2024 | 6.960 | 6.960 | 6.510 | 6.750 | 1,028,665 | -0.21(-3.02%) |
Aug 05, 2024 | 7.160 | 7.160 | 6.650 | 6.960 | 907,651 | -0.43(-5.82%) |
Aug 02, 2024 | 7.520 | 7.545 | 7.370 | 7.390 | 422,442 | -0.22(-2.89%) |
Aug 01, 2024 | 7.760 | 7.800 | 7.515 | 7.610 | 430,421 | -0.12(-1.55%) |
Jul 31, 2024 | 7.830 | 7.890 | 7.720 | 7.730 | 384,017 | -0.08(-1.02%) |
Jul 30, 2024 | 7.730 | 7.830 | 7.680 | 7.810 | 395,077 | +0.13(+1.69%) |
Jul 29, 2024 | 7.760 | 7.835 | 7.645 | 7.680 | 382,484 | -0.06(-0.78%) |
Jul 26, 2024 | 7.770 | 7.770 | 7.593 | 7.740 | 330,419 | +0.17(+2.25%) |
Jul 25, 2024 | 7.420 | 7.710 | 7.380 | 7.570 | 367,163 | +0.16(+2.16%) |
Jul 24, 2024 | 7.760 | 7.790 | 7.370 | 7.410 | 565,430 | -0.51(-6.44%) |
Jul 23, 2024 | 7.660 | 7.990 | 7.640 | 7.920 | 630,875 | +0.26(+3.39%) |
Jul 22, 2024 | 7.640 | 7.700 | 7.510 | 7.660 | 350,783 | +0.05(+0.66%) |
Jul 19, 2024 | 7.610 | 7.720 | 7.555 | 7.610 | 407,324 | -0.02(-0.26%) |
Jul 18, 2024 | 7.550 | 7.815 | 7.550 | 7.630 | 640,733 | +0.03(+0.39%) |
Jul 17, 2024 | 7.520 | 7.700 | 7.500 | 7.600 | 805,893 | +0.02(+0.26%) |
Jul 16, 2024 | 7.490 | 7.600 | 7.450 | 7.580 | 588,974 | +0.16(+2.16%) |
Jul 15, 2024 | 7.310 | 7.470 | 7.200 | 7.420 | 576,358 | +0.13(+1.78%) |
Jul 12, 2024 | 7.300 | 7.470 | 7.260 | 7.290 | 479,959 | +0.02(+0.28%) |
Jul 11, 2024 | 7.020 | 7.270 | 7.000 | 7.270 | 720,681 | +0.34(+4.91%) |
Jul 10, 2024 | 6.830 | 6.980 | 6.810 | 6.930 | 415,142 | +0.10(+1.46%) |
Jul 09, 2024 | 6.770 | 6.830 | 6.680 | 6.830 | 347,779 | +0.07(+1.04%) |
Jul 08, 2024 | 6.700 | 6.770 | 6.660 | 6.760 | 394,773 | +0.11(+1.65%) |
Jul 05, 2024 | 6.750 | 6.750 | 6.550 | 6.650 | 529,360 | -0.09(-1.34%) |
Jul 03, 2024 | 6.710 | 6.770 | 6.691 | 6.740 | 205,924 | +0.04(+0.60%) |
Jul 02, 2024 | 6.510 | 6.730 | 6.510 | 6.700 | 346,640 | +0.17(+2.60%) |