Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.605 | 6.680 | 6.530 | 6.680 | 4,121 | +0.11(+1.67%) |
Sep 25, 2024 | 6.605 | 6.760 | 6.470 | 6.570 | 5,611 | -0.13(-1.94%) |
Sep 24, 2024 | 6.920 | 6.920 | 6.695 | 6.700 | 79,772 | -0.19(-2.79%) |
Sep 23, 2024 | 6.902 | 7.050 | 6.733 | 6.892 | 24,064 | -0.01(-0.12%) |
Sep 20, 2024 | 6.540 | 6.910 | 6.540 | 6.900 | 128,657 | -0.01(-0.14%) |
Sep 19, 2024 | 6.790 | 6.910 | 6.790 | 6.910 | 17,771 | +0.10(+1.47%) |
Sep 18, 2024 | 6.410 | 6.810 | 6.410 | 6.810 | 25,238 | +0.10(+1.57%) |
Sep 17, 2024 | 6.480 | 6.970 | 6.480 | 6.705 | 14,162 | -0.14(-2.12%) |
Sep 16, 2024 | 7.040 | 7.040 | 6.644 | 6.850 | 10,669 | -0.01(-0.15%) |
Sep 13, 2024 | 6.805 | 6.860 | 6.750 | 6.860 | 11,403 | +0.13(+1.93%) |
Sep 12, 2024 | 6.400 | 6.840 | 6.400 | 6.730 | 28,107 | +0.05(+0.75%) |
Sep 11, 2024 | 6.648 | 6.830 | 6.600 | 6.680 | 221,642 | -0.06(-0.89%) |
Sep 10, 2024 | 6.730 | 6.740 | 6.580 | 6.740 | 9,918 | -0.11(-1.61%) |
Sep 09, 2024 | 6.755 | 6.850 | 6.580 | 6.850 | 4,408 | +0.40(+6.20%) |
Sep 06, 2024 | 6.665 | 6.740 | 6.450 | 6.450 | 32,956 | -0.62(-8.77%) |
Sep 05, 2024 | 7.210 | 7.210 | 6.950 | 7.070 | 53,758 | +0.14(+2.02%) |
Sep 04, 2024 | 6.990 | 7.060 | 6.930 | 6.930 | 41,876 | -0.30(-4.15%) |
Sep 03, 2024 | 7.110 | 7.270 | 7.110 | 7.230 | 76,398 | +0.17(+2.41%) |
Aug 30, 2024 | 7.085 | 7.085 | 6.960 | 7.060 | 12,489 | +0.17(+2.47%) |
Aug 29, 2024 | 6.955 | 7.190 | 6.886 | 6.890 | 72,242 | -0.14(-1.99%) |
Aug 28, 2024 | 6.900 | 7.180 | 6.900 | 7.030 | 43,219 | +0.49(+7.49%) |
Aug 27, 2024 | 6.540 | 6.585 | 6.540 | 6.540 | 17,049 | +0.01(+0.15%) |
Aug 26, 2024 | 6.750 | 6.750 | 6.490 | 6.530 | 28,158 | -0.17(-2.54%) |
Aug 23, 2024 | 6.700 | 6.700 | 6.583 | 6.700 | 3,548 | +0.12(+1.82%) |
Aug 22, 2024 | 6.710 | 6.710 | 6.430 | 6.580 | 38,155 | +0.00(+0.00%) |
Aug 21, 2024 | 6.750 | 6.750 | 6.380 | 6.580 | 48,786 | +0.42(+6.82%) |
Aug 20, 2024 | 6.170 | 6.200 | 6.141 | 6.160 | 12,652 | +0.17(+2.79%) |
Aug 19, 2024 | 6.000 | 6.040 | 5.970 | 5.993 | 17,014 | +0.04(+0.72%) |
Aug 16, 2024 | 5.970 | 6.000 | 5.933 | 5.950 | 24,297 | -0.03(-0.50%) |
Aug 15, 2024 | 5.830 | 5.990 | 5.820 | 5.980 | 155,768 | +0.14(+2.41%) |
Aug 14, 2024 | 5.800 | 5.860 | 5.763 | 5.839 | 13,171 | +0.04(+0.67%) |
Aug 13, 2024 | 5.700 | 5.800 | 5.700 | 5.800 | 31,029 | +0.68(+13.28%) |
Aug 12, 2024 | 5.070 | 5.240 | 5.070 | 5.120 | 13,895 | -0.16(-3.03%) |
Aug 09, 2024 | 5.230 | 5.330 | 5.100 | 5.280 | 24,815 | +0.02(+0.38%) |
Aug 08, 2024 | 5.146 | 5.290 | 5.099 | 5.260 | 29,047 | +0.11(+2.14%) |
Aug 07, 2024 | 5.250 | 5.330 | 5.140 | 5.150 | 40,738 | +0.21(+4.25%) |
Aug 06, 2024 | 4.840 | 4.950 | 4.840 | 4.940 | 46,920 | +0.14(+2.92%) |
Aug 05, 2024 | 4.650 | 4.990 | 4.650 | 4.800 | 38,324 | -0.34(-6.64%) |
Aug 02, 2024 | 5.090 | 5.200 | 5.090 | 5.141 | 12,290 | -0.33(-6.03%) |
Aug 01, 2024 | 5.510 | 5.560 | 5.471 | 5.471 | 6,703 | -0.29(-5.01%) |
Jul 31, 2024 | 6.000 | 6.000 | 5.560 | 5.760 | 25,124 | +0.09(+1.59%) |
Jul 30, 2024 | 5.725 | 5.750 | 5.670 | 5.670 | 17,028 | -0.13(-2.24%) |
Jul 29, 2024 | 5.700 | 5.800 | 5.700 | 5.800 | 21,839 | +0.44(+8.21%) |
Jul 26, 2024 | 5.395 | 5.490 | 5.300 | 5.360 | 8,056 | -0.06(-1.11%) |
Jul 25, 2024 | 5.310 | 5.445 | 5.310 | 5.420 | 10,536 | -0.13(-2.34%) |
Jul 24, 2024 | 5.530 | 5.610 | 5.530 | 5.550 | 6,018 | -0.15(-2.63%) |
Jul 23, 2024 | 5.650 | 5.700 | 5.600 | 5.700 | 10,464 | +0.17(+2.98%) |
Jul 22, 2024 | 5.370 | 5.560 | 5.370 | 5.535 | 8,719 | +0.08(+1.56%) |
Jul 19, 2024 | 5.435 | 5.450 | 5.400 | 5.450 | 3,019 | -0.06(-1.09%) |
Jul 18, 2024 | 5.545 | 5.550 | 5.470 | 5.510 | 13,394 | -0.10(-1.69%) |
Jul 17, 2024 | 5.570 | 5.640 | 5.570 | 5.605 | 3,689 | -0.11(-1.92%) |
Jul 16, 2024 | 5.615 | 5.730 | 5.615 | 5.715 | 9,004 | -0.04(-0.61%) |
Jul 15, 2024 | 5.800 | 5.800 | 5.710 | 5.750 | 2,722 | -0.01(-0.10%) |
Jul 12, 2024 | 5.724 | 5.770 | 5.686 | 5.756 | 6,453 | +0.11(+1.87%) |
Jul 11, 2024 | 5.625 | 5.780 | 5.620 | 5.650 | 26,312 | -0.03(-0.53%) |
Jul 10, 2024 | 5.660 | 5.680 | 5.570 | 5.680 | 37,028 | +0.17(+3.09%) |
Jul 09, 2024 | 5.650 | 5.650 | 5.460 | 5.510 | 13,465 | +0.14(+2.61%) |
Jul 08, 2024 | 5.650 | 5.650 | 5.360 | 5.370 | 4,818 | -0.23(-4.11%) |
Jul 05, 2024 | 5.400 | 5.600 | 5.400 | 5.600 | 9,430 | +0.27(+5.07%) |
Jul 03, 2024 | 5.293 | 5.350 | 5.280 | 5.330 | 9,934 | -0.02(-0.37%) |
Jul 02, 2024 | 5.360 | 5.360 | 5.280 | 5.350 | 15,934 | +0.04(+0.75%) |