Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.340 | 8.500 | 7.940 | 8.090 | 47,624 | +0.57(+7.58%) |
Sep 25, 2024 | 7.540 | 8.160 | 7.450 | 7.520 | 54,362 | -0.39(-4.87%) |
Sep 24, 2024 | 7.510 | 7.910 | 7.450 | 7.905 | 8,422 | +0.67(+9.34%) |
Sep 23, 2024 | 7.445 | 7.856 | 7.100 | 7.230 | 55,589 | -0.37(-4.87%) |
Sep 20, 2024 | 7.690 | 7.800 | 7.080 | 7.600 | 24,969 | +0.40(+5.56%) |
Sep 19, 2024 | 7.140 | 7.620 | 7.140 | 7.200 | 35,043 | +0.22(+3.15%) |
Sep 18, 2024 | 6.980 | 7.140 | 6.620 | 6.980 | 3,991 | -0.04(-0.57%) |
Sep 17, 2024 | 7.020 | 7.140 | 6.900 | 7.020 | 7,624 | +0.00(+0.07%) |
Sep 16, 2024 | 7.020 | 7.130 | 6.900 | 7.015 | 74,038 | -0.02(-0.28%) |
Sep 13, 2024 | 7.035 | 7.130 | 6.940 | 7.035 | 95,768 | +0.04(+0.50%) |
Sep 12, 2024 | 6.980 | 7.140 | 6.590 | 7.000 | 47,030 | +0.28(+4.17%) |
Sep 11, 2024 | 6.845 | 6.970 | 6.720 | 6.720 | 21,406 | -0.05(-0.74%) |
Sep 10, 2024 | 6.910 | 7.140 | 6.770 | 6.770 | 1,670,812 | -0.12(-1.74%) |
Sep 09, 2024 | 6.945 | 7.060 | 6.830 | 6.890 | 133,567 | -0.06(-0.86%) |
Sep 06, 2024 | 6.500 | 7.230 | 6.450 | 6.950 | 69,967 | -0.12(-1.77%) |
Sep 05, 2024 | 7.090 | 7.230 | 6.960 | 7.075 | 39,066 | -0.02(-0.35%) |
Sep 04, 2024 | 7.090 | 7.250 | 6.570 | 7.100 | 18,204 | -0.04(-0.56%) |
Sep 03, 2024 | 7.140 | 7.300 | 6.580 | 7.140 | 189,151 | +0.15(+2.10%) |
Aug 30, 2024 | 7.200 | 7.200 | 6.950 | 6.993 | 24,757 | -0.18(-2.54%) |
Aug 29, 2024 | 6.810 | 7.600 | 6.810 | 7.175 | 432,088 | +0.42(+6.14%) |
Aug 28, 2024 | 6.750 | 7.410 | 6.590 | 6.760 | 21,951 | -0.32(-4.52%) |
Aug 27, 2024 | 7.160 | 7.550 | 7.006 | 7.080 | 35,067 | +0.12(+1.72%) |
Aug 26, 2024 | 7.340 | 7.400 | 6.510 | 6.960 | 56,385 | +0.26(+3.88%) |
Aug 23, 2024 | 7.330 | 7.440 | 6.520 | 6.700 | 30,763 | +0.08(+1.21%) |
Aug 22, 2024 | 7.460 | 7.460 | 6.500 | 6.620 | 25,700 | +0.04(+0.53%) |
Aug 21, 2024 | 6.710 | 6.710 | 6.450 | 6.585 | 20,526 | -0.05(-0.75%) |
Aug 20, 2024 | 6.560 | 6.820 | 6.560 | 6.635 | 70,013 | -0.04(-0.52%) |
Aug 19, 2024 | 6.620 | 6.900 | 6.490 | 6.670 | 109,654 | +0.05(+0.76%) |
Aug 16, 2024 | 6.150 | 7.100 | 6.150 | 6.620 | 546,269 | -0.03(-0.42%) |
Aug 15, 2024 | 6.130 | 6.840 | 6.130 | 6.648 | 852,784 | -0.14(-2.09%) |
Aug 14, 2024 | 6.510 | 6.800 | 6.510 | 6.790 | 429,378 | +0.21(+3.19%) |
Aug 13, 2024 | 6.690 | 7.040 | 6.510 | 6.580 | 67,148 | -0.07(-1.05%) |
Aug 12, 2024 | 6.650 | 6.900 | 6.490 | 6.650 | 538,436 | -0.11(-1.63%) |
Aug 09, 2024 | 6.950 | 6.950 | 6.620 | 6.760 | 36,675 | -0.09(-1.31%) |
Aug 08, 2024 | 7.080 | 7.100 | 6.620 | 6.850 | 51,597 | +0.16(+2.39%) |
Aug 07, 2024 | 7.200 | 7.200 | 6.350 | 6.690 | 48,748 | +0.18(+2.69%) |
Aug 06, 2024 | 6.250 | 6.850 | 6.250 | 6.515 | 137,624 | -0.28(-4.05%) |
Aug 05, 2024 | 6.360 | 7.070 | 6.300 | 6.790 | 104,318 | -0.14(-2.02%) |
Aug 02, 2024 | 6.400 | 7.000 | 6.400 | 6.930 | 63,985 | +0.49(+7.61%) |
Aug 01, 2024 | 6.740 | 7.140 | 6.330 | 6.440 | 50,397 | -0.12(-1.83%) |
Jul 31, 2024 | 6.440 | 6.990 | 6.350 | 6.560 | 110,475 | -0.11(-1.65%) |
Jul 30, 2024 | 6.710 | 6.950 | 6.590 | 6.670 | 22,703 | +0.32(+5.04%) |
Jul 29, 2024 | 6.440 | 6.990 | 6.350 | 6.350 | 99,273 | -0.25(-3.79%) |
Jul 26, 2024 | 6.500 | 7.000 | 6.340 | 6.600 | 26,000 | -0.04(-0.60%) |
Jul 25, 2024 | 6.500 | 6.800 | 6.340 | 6.640 | 37,480 | +0.19(+2.95%) |
Jul 24, 2024 | 6.500 | 6.760 | 6.400 | 6.450 | 22,312 | -0.69(-9.66%) |
Jul 23, 2024 | 6.560 | 7.140 | 6.530 | 7.140 | 30,352 | -0.05(-0.70%) |
Jul 22, 2024 | 7.190 | 7.280 | 6.490 | 7.190 | 33,966 | +0.54(+8.12%) |
Jul 19, 2024 | 7.280 | 7.440 | 6.580 | 6.650 | 13,434 | -0.11(-1.63%) |
Jul 18, 2024 | 7.290 | 7.450 | 6.580 | 6.760 | 40,482 | +0.11(+1.65%) |
Jul 17, 2024 | 6.600 | 7.040 | 6.490 | 6.650 | 31,658 | -0.20(-2.92%) |
Jul 16, 2024 | 6.710 | 7.030 | 6.710 | 6.850 | 873,075 | -0.24(-3.39%) |
Jul 15, 2024 | 6.740 | 7.550 | 6.650 | 7.090 | 136,520 | -0.08(-1.18%) |
Jul 12, 2024 | 6.790 | 7.450 | 6.700 | 7.175 | 40,545 | +0.51(+7.73%) |
Jul 11, 2024 | 7.240 | 7.240 | 6.550 | 6.660 | 50,250 | -0.04(-0.67%) |
Jul 10, 2024 | 6.640 | 6.850 | 6.480 | 6.705 | 69,479 | +0.12(+1.75%) |
Jul 09, 2024 | 6.500 | 6.750 | 6.390 | 6.590 | 18,465 | +0.22(+3.45%) |
Jul 08, 2024 | 6.660 | 6.950 | 6.360 | 6.370 | 56,309 | -0.27(-4.14%) |
Jul 05, 2024 | 6.920 | 6.920 | 6.500 | 6.645 | 48,086 | -0.12(-1.85%) |
Jul 03, 2024 | 6.770 | 7.000 | 6.650 | 6.770 | 17,087 | +0.06(+0.89%) |
Jul 02, 2024 | 6.220 | 6.910 | 6.220 | 6.710 | 91,685 | -0.16(-2.33%) |