Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.660 | 6.770 | 6.520 | 6.610 | 128,769 | +0.02(+0.30%) |
Sep 25, 2024 | 6.950 | 7.030 | 6.570 | 6.590 | 135,281 | -0.35(-5.04%) |
Sep 24, 2024 | 6.910 | 7.110 | 6.865 | 6.940 | 289,044 | +0.06(+0.87%) |
Sep 23, 2024 | 7.480 | 7.480 | 6.880 | 6.880 | 160,640 | -0.61(-8.14%) |
Sep 20, 2024 | 7.420 | 7.689 | 7.380 | 7.490 | 281,932 | -0.01(-0.13%) |
Sep 19, 2024 | 7.120 | 7.660 | 7.120 | 7.500 | 231,419 | +0.51(+7.30%) |
Sep 18, 2024 | 7.300 | 7.424 | 6.970 | 6.990 | 342,887 | -0.31(-4.25%) |
Sep 17, 2024 | 7.300 | 7.670 | 7.135 | 7.300 | 180,075 | +0.09(+1.25%) |
Sep 16, 2024 | 7.290 | 7.490 | 7.157 | 7.210 | 176,159 | -0.02(-0.28%) |
Sep 13, 2024 | 7.110 | 7.380 | 7.052 | 7.230 | 99,834 | +0.18(+2.55%) |
Sep 12, 2024 | 7.050 | 7.220 | 6.930 | 7.050 | 133,925 | +0.02(+0.28%) |
Sep 11, 2024 | 7.140 | 7.180 | 6.900 | 7.030 | 105,328 | -0.15(-2.09%) |
Sep 10, 2024 | 7.000 | 7.200 | 6.900 | 7.180 | 93,586 | +0.22(+3.16%) |
Sep 09, 2024 | 6.780 | 7.070 | 6.770 | 6.960 | 124,457 | +0.20(+2.96%) |
Sep 06, 2024 | 6.810 | 6.830 | 6.540 | 6.760 | 101,887 | -0.06(-0.88%) |
Sep 05, 2024 | 6.870 | 7.000 | 6.660 | 6.820 | 112,941 | +0.05(+0.74%) |
Sep 04, 2024 | 6.730 | 6.985 | 6.640 | 6.770 | 131,021 | +0.01(+0.15%) |
Sep 03, 2024 | 6.910 | 7.130 | 6.730 | 6.760 | 102,259 | -0.18(-2.59%) |
Aug 30, 2024 | 6.890 | 6.990 | 6.700 | 6.940 | 86,951 | +0.06(+0.87%) |
Aug 29, 2024 | 6.970 | 7.090 | 6.840 | 6.880 | 164,935 | -0.04(-0.58%) |
Aug 28, 2024 | 7.170 | 7.280 | 6.610 | 6.920 | 273,348 | -0.32(-4.42%) |
Aug 27, 2024 | 7.450 | 7.450 | 7.080 | 7.240 | 75,378 | -0.23(-3.08%) |
Aug 26, 2024 | 7.370 | 7.580 | 7.160 | 7.470 | 247,301 | +0.15(+2.05%) |
Aug 23, 2024 | 7.050 | 7.370 | 7.010 | 7.320 | 114,356 | +0.27(+3.83%) |
Aug 22, 2024 | 7.210 | 7.210 | 6.810 | 7.050 | 105,694 | -0.14(-1.95%) |
Aug 21, 2024 | 6.950 | 7.260 | 6.820 | 7.190 | 374,289 | +0.28(+4.05%) |
Aug 20, 2024 | 7.250 | 7.390 | 6.910 | 6.910 | 227,835 | -0.34(-4.69%) |
Aug 19, 2024 | 6.770 | 7.340 | 6.770 | 7.250 | 274,518 | +0.43(+6.30%) |
Aug 16, 2024 | 6.550 | 6.910 | 6.430 | 6.820 | 199,085 | +0.29(+4.44%) |
Aug 15, 2024 | 6.530 | 6.715 | 6.510 | 6.530 | 120,110 | +0.08(+1.24%) |
Aug 14, 2024 | 6.770 | 6.990 | 6.390 | 6.450 | 187,834 | -0.31(-4.59%) |
Aug 13, 2024 | 6.550 | 7.020 | 6.550 | 6.760 | 160,316 | +0.27(+4.16%) |
Aug 12, 2024 | 6.560 | 6.670 | 6.390 | 6.490 | 133,839 | -0.07(-1.07%) |
Aug 09, 2024 | 6.920 | 7.040 | 6.550 | 6.560 | 104,537 | -0.36(-5.20%) |
Aug 08, 2024 | 6.850 | 7.130 | 6.750 | 6.920 | 314,961 | +0.17(+2.52%) |
Aug 07, 2024 | 6.760 | 7.050 | 6.660 | 6.750 | 157,270 | +0.05(+0.75%) |
Aug 06, 2024 | 6.720 | 6.850 | 6.540 | 6.700 | 124,893 | -0.02(-0.30%) |
Aug 05, 2024 | 6.880 | 6.930 | 6.430 | 6.720 | 403,212 | -0.43(-6.01%) |
Aug 02, 2024 | 7.350 | 7.770 | 7.110 | 7.150 | 220,885 | -0.42(-5.55%) |
Aug 01, 2024 | 7.840 | 7.930 | 7.230 | 7.570 | 260,989 | +0.15(+2.02%) |
Jul 31, 2024 | 7.460 | 7.640 | 7.170 | 7.420 | 245,654 | +0.00(+0.00%) |
Jul 30, 2024 | 7.540 | 7.630 | 7.114 | 7.420 | 270,658 | -0.14(-1.85%) |
Jul 29, 2024 | 8.140 | 8.220 | 7.460 | 7.560 | 226,007 | -0.61(-7.47%) |
Jul 26, 2024 | 8.220 | 8.580 | 7.810 | 8.170 | 300,745 | +0.08(+0.99%) |
Jul 25, 2024 | 7.840 | 8.540 | 7.808 | 8.090 | 341,921 | +0.22(+2.80%) |
Jul 24, 2024 | 7.800 | 8.070 | 7.670 | 7.870 | 419,637 | +0.03(+0.38%) |
Jul 23, 2024 | 7.700 | 8.050 | 7.540 | 7.840 | 283,907 | +0.08(+1.03%) |
Jul 22, 2024 | 8.220 | 8.463 | 7.440 | 7.760 | 413,005 | -0.41(-5.02%) |
Jul 19, 2024 | 9.770 | 9.947 | 8.000 | 8.170 | 558,341 | -1.31(-13.82%) |
Jul 18, 2024 | 8.490 | 10.14 | 8.210 | 9.480 | 1,197,378 | +0.70(+7.97%) |
Jul 17, 2024 | 8.050 | 8.805 | 6.900 | 8.780 | 2,210,180 | -0.14(-1.57%) |
Jul 16, 2024 | 8.770 | 9.210 | 8.530 | 8.920 | 333,640 | +0.25(+2.88%) |
Jul 15, 2024 | 7.990 | 8.750 | 7.950 | 8.670 | 394,611 | +0.76(+9.61%) |
Jul 12, 2024 | 7.840 | 8.120 | 7.530 | 7.910 | 225,847 | +0.12(+1.54%) |
Jul 11, 2024 | 7.850 | 8.280 | 7.750 | 7.790 | 363,573 | +0.01(+0.13%) |
Jul 10, 2024 | 7.510 | 7.980 | 7.420 | 7.780 | 423,262 | +0.31(+4.15%) |
Jul 09, 2024 | 7.120 | 7.550 | 7.041 | 7.470 | 196,480 | +0.29(+4.04%) |
Jul 08, 2024 | 6.940 | 7.300 | 6.885 | 7.180 | 215,151 | +0.29(+4.21%) |
Jul 05, 2024 | 7.090 | 7.159 | 6.760 | 6.890 | 199,275 | -0.24(-3.37%) |
Jul 03, 2024 | 6.850 | 7.150 | 6.835 | 7.130 | 107,766 | +0.29(+4.24%) |
Jul 02, 2024 | 6.900 | 7.050 | 6.669 | 6.840 | 543,434 | -0.13(-1.87%) |