Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 7.180 | 7.220 | 7.040 | 7.090 | 1,578,687 | -0.10(-1.39%) |
Sep 19, 2024 | 7.290 | 7.400 | 7.120 | 7.190 | 831,823 | +0.17(+2.42%) |
Sep 18, 2024 | 6.930 | 7.290 | 6.870 | 7.020 | 654,256 | +0.07(+1.01%) |
Sep 17, 2024 | 7.040 | 7.130 | 6.920 | 6.950 | 591,749 | +0.01(+0.14%) |
Sep 16, 2024 | 7.050 | 7.100 | 6.865 | 6.940 | 528,981 | -0.06(-0.86%) |
Sep 13, 2024 | 6.920 | 7.055 | 6.880 | 7.000 | 566,360 | +0.24(+3.55%) |
Sep 12, 2024 | 6.770 | 6.920 | 6.710 | 6.760 | 885,510 | -0.01(-0.15%) |
Sep 11, 2024 | 6.810 | 6.841 | 6.695 | 6.770 | 876,973 | -0.03(-0.44%) |
Sep 10, 2024 | 6.790 | 6.890 | 6.715 | 6.800 | 1,047,928 | -0.01(-0.15%) |
Sep 09, 2024 | 6.650 | 7.070 | 6.640 | 6.810 | 1,152,633 | +0.14(+2.10%) |
Sep 06, 2024 | 6.810 | 6.950 | 6.600 | 6.670 | 696,695 | -0.17(-2.49%) |
Sep 05, 2024 | 6.700 | 6.850 | 6.610 | 6.840 | 1,401,014 | +0.11(+1.63%) |
Sep 04, 2024 | 6.910 | 7.015 | 6.680 | 6.730 | 1,868,111 | -0.17(-2.46%) |
Sep 03, 2024 | 6.900 | 7.160 | 6.890 | 6.900 | 1,236,573 | -0.02(-0.29%) |
Aug 30, 2024 | 6.900 | 6.980 | 6.860 | 6.920 | 735,804 | +0.03(+0.44%) |
Aug 29, 2024 | 6.950 | 7.000 | 6.850 | 6.890 | 1,137,809 | -0.03(-0.43%) |
Aug 28, 2024 | 7.600 | 7.600 | 6.900 | 6.920 | 1,076,586 | -0.70(-9.19%) |
Aug 27, 2024 | 7.790 | 7.950 | 7.590 | 7.620 | 1,415,684 | -0.28(-3.54%) |
Aug 26, 2024 | 7.720 | 7.990 | 7.660 | 7.900 | 874,505 | +0.22(+2.86%) |
Aug 23, 2024 | 7.360 | 7.710 | 7.310 | 7.680 | 878,433 | +0.39(+5.35%) |
Aug 22, 2024 | 7.110 | 7.375 | 7.100 | 7.290 | 736,771 | +0.19(+2.68%) |
Aug 21, 2024 | 7.250 | 7.280 | 6.970 | 7.100 | 900,940 | -0.11(-1.53%) |
Aug 20, 2024 | 7.940 | 7.980 | 7.165 | 7.210 | 1,520,191 | -0.78(-9.76%) |
Aug 19, 2024 | 7.160 | 8.020 | 7.115 | 7.990 | 1,388,630 | +0.86(+12.06%) |
Aug 16, 2024 | 6.920 | 7.160 | 6.870 | 7.130 | 828,378 | +0.14(+2.00%) |
Aug 15, 2024 | 7.030 | 7.080 | 6.795 | 6.990 | 1,300,466 | +0.09(+1.30%) |
Aug 14, 2024 | 7.010 | 7.070 | 6.820 | 6.900 | 962,069 | -0.18(-2.54%) |
Aug 13, 2024 | 7.050 | 7.350 | 6.860 | 7.080 | 1,201,009 | +0.12(+1.72%) |
Aug 12, 2024 | 7.500 | 7.650 | 6.815 | 6.960 | 1,370,586 | -0.62(-8.18%) |
Aug 09, 2024 | 7.370 | 7.890 | 7.240 | 7.580 | 1,299,137 | -0.15(-1.94%) |
Aug 08, 2024 | 7.890 | 7.950 | 7.720 | 7.730 | 655,996 | -0.11(-1.40%) |
Aug 07, 2024 | 7.970 | 8.100 | 7.800 | 7.840 | 610,789 | -0.03(-0.38%) |
Aug 06, 2024 | 7.660 | 7.910 | 7.600 | 7.870 | 1,430,463 | +0.18(+2.34%) |
Aug 05, 2024 | 7.450 | 7.750 | 7.400 | 7.690 | 821,374 | -0.19(-2.41%) |
Aug 02, 2024 | 7.760 | 7.980 | 7.750 | 7.880 | 579,639 | -0.06(-0.76%) |
Aug 01, 2024 | 8.190 | 8.370 | 7.780 | 7.940 | 964,952 | -0.30(-3.64%) |
Jul 31, 2024 | 7.880 | 8.450 | 7.830 | 8.240 | 1,584,997 | +0.43(+5.51%) |
Jul 30, 2024 | 7.960 | 8.280 | 7.610 | 7.810 | 2,627,042 | -0.08(-1.01%) |
Jul 29, 2024 | 7.910 | 7.990 | 7.800 | 7.890 | 493,527 | +0.01(+0.13%) |
Jul 26, 2024 | 7.710 | 7.905 | 7.610 | 7.880 | 638,952 | +0.24(+3.14%) |
Jul 25, 2024 | 7.710 | 7.840 | 7.620 | 7.640 | 564,770 | +0.01(+0.13%) |
Jul 24, 2024 | 7.820 | 7.950 | 7.580 | 7.630 | 889,750 | -0.21(-2.68%) |
Jul 23, 2024 | 7.760 | 7.890 | 7.630 | 7.840 | 727,326 | +0.05(+0.64%) |
Jul 22, 2024 | 7.990 | 8.130 | 7.715 | 7.790 | 860,257 | -0.30(-3.71%) |
Jul 19, 2024 | 8.330 | 8.410 | 8.070 | 8.090 | 519,278 | -0.22(-2.65%) |
Jul 18, 2024 | 8.410 | 8.730 | 8.300 | 8.310 | 585,234 | -0.16(-1.89%) |
Jul 17, 2024 | 8.280 | 8.610 | 8.270 | 8.470 | 673,437 | +0.11(+1.32%) |
Jul 16, 2024 | 8.430 | 8.450 | 8.080 | 8.360 | 798,028 | +0.01(+0.12%) |
Jul 15, 2024 | 8.370 | 8.430 | 8.170 | 8.350 | 578,147 | +0.08(+0.97%) |
Jul 12, 2024 | 8.520 | 8.660 | 8.240 | 8.270 | 562,266 | -0.11(-1.31%) |
Jul 11, 2024 | 8.410 | 8.730 | 8.310 | 8.380 | 800,749 | +0.15(+1.82%) |
Jul 10, 2024 | 8.040 | 8.240 | 7.970 | 8.230 | 818,205 | +0.18(+2.24%) |
Jul 09, 2024 | 8.320 | 8.370 | 7.895 | 8.050 | 1,558,609 | -0.32(-3.82%) |
Jul 08, 2024 | 8.530 | 8.830 | 8.370 | 8.370 | 736,448 | -0.09(-1.06%) |
Jul 05, 2024 | 8.240 | 8.520 | 8.080 | 8.460 | 824,998 | +0.19(+2.30%) |
Jul 03, 2024 | 8.580 | 8.670 | 8.230 | 8.270 | 350,713 | -0.24(-2.82%) |
Jul 02, 2024 | 8.720 | 8.980 | 8.485 | 8.510 | 2,016,617 | -0.20(-2.30%) |