Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.122 | 7.122 | 7.060 | 7.100 | 119,613 | -0.02(-0.21%) |
Sep 25, 2024 | 7.050 | 7.130 | 7.050 | 7.115 | 13,568 | +0.08(+1.07%) |
Sep 24, 2024 | 6.990 | 7.110 | 6.990 | 7.040 | 20,092 | -0.04(-0.55%) |
Sep 23, 2024 | 7.010 | 7.100 | 6.990 | 7.079 | 54,016 | +0.11(+1.56%) |
Sep 20, 2024 | 7.010 | 7.010 | 6.950 | 6.970 | 33,243 | +0.04(+0.58%) |
Sep 19, 2024 | 6.900 | 6.962 | 6.859 | 6.930 | 126,631 | +0.38(+5.72%) |
Sep 18, 2024 | 6.460 | 6.660 | 6.460 | 6.555 | 22,426 | +0.09(+1.47%) |
Sep 17, 2024 | 6.620 | 6.620 | 6.430 | 6.460 | 49,717 | -0.14(-2.12%) |
Sep 16, 2024 | 6.530 | 6.600 | 6.530 | 6.600 | 47,563 | +0.07(+1.07%) |
Sep 13, 2024 | 6.505 | 6.600 | 6.500 | 6.530 | 111,353 | +0.08(+1.24%) |
Sep 12, 2024 | 6.338 | 6.490 | 6.320 | 6.450 | 19,228 | +0.15(+2.38%) |
Sep 11, 2024 | 6.250 | 6.300 | 6.170 | 6.300 | 333,615 | +0.13(+2.11%) |
Sep 10, 2024 | 6.280 | 6.280 | 6.150 | 6.170 | 47,684 | -0.04(-0.64%) |
Sep 09, 2024 | 6.191 | 6.250 | 6.150 | 6.210 | 19,099 | +0.14(+2.35%) |
Sep 06, 2024 | 6.240 | 6.280 | 6.000 | 6.068 | 17,572 | -0.24(-3.76%) |
Sep 05, 2024 | 6.220 | 6.310 | 6.220 | 6.305 | 238,583 | +0.04(+0.72%) |
Sep 04, 2024 | 6.250 | 6.345 | 6.230 | 6.260 | 2,309,717 | +0.08(+1.29%) |
Sep 03, 2024 | 6.260 | 6.330 | 6.140 | 6.180 | 91,369 | -0.38(-5.79%) |
Aug 30, 2024 | 6.555 | 6.590 | 6.450 | 6.560 | 39,347 | -0.06(-0.91%) |
Aug 29, 2024 | 6.570 | 6.660 | 6.555 | 6.620 | 15,102 | +0.07(+1.07%) |
Aug 28, 2024 | 6.500 | 6.620 | 6.500 | 6.550 | 15,735 | +0.04(+0.61%) |
Aug 27, 2024 | 6.560 | 6.585 | 6.460 | 6.510 | 32,912 | -0.05(-0.76%) |
Aug 26, 2024 | 6.860 | 6.860 | 6.390 | 6.560 | 18,924 | -0.03(-0.46%) |
Aug 23, 2024 | 6.480 | 6.670 | 6.480 | 6.590 | 102,432 | +0.11(+1.66%) |
Aug 22, 2024 | 6.480 | 6.535 | 6.471 | 6.482 | 25,246 | +0.06(+0.97%) |
Aug 21, 2024 | 6.384 | 6.440 | 6.384 | 6.420 | 36,435 | -0.05(-0.77%) |
Aug 20, 2024 | 6.470 | 6.570 | 6.400 | 6.470 | 24,652 | +0.00(+0.08%) |
Aug 19, 2024 | 6.430 | 6.540 | 6.430 | 6.465 | 61,556 | -0.02(-0.23%) |
Aug 16, 2024 | 6.470 | 6.490 | 6.416 | 6.480 | 65,662 | +0.06(+0.97%) |
Aug 15, 2024 | 6.460 | 6.460 | 6.380 | 6.418 | 146,636 | +0.04(+0.60%) |
Aug 14, 2024 | 6.370 | 6.400 | 6.370 | 6.380 | 18,374 | +0.03(+0.47%) |
Aug 13, 2024 | 6.220 | 6.350 | 6.220 | 6.350 | 69,034 | +0.10(+1.61%) |
Aug 12, 2024 | 6.150 | 6.250 | 6.150 | 6.249 | 47,079 | +0.08(+1.28%) |
Aug 09, 2024 | 6.090 | 6.200 | 6.090 | 6.170 | 50,390 | +0.10(+1.65%) |
Aug 08, 2024 | 6.010 | 6.100 | 6.010 | 6.070 | 41,385 | +0.09(+1.51%) |
Aug 07, 2024 | 6.130 | 6.130 | 5.980 | 5.980 | 25,381 | +0.05(+0.84%) |
Aug 06, 2024 | 5.880 | 5.960 | 5.800 | 5.930 | 189,367 | +0.26(+4.59%) |
Aug 05, 2024 | 5.550 | 5.739 | 5.520 | 5.670 | 88,534 | -0.28(-4.71%) |
Aug 02, 2024 | 5.760 | 6.070 | 5.740 | 5.950 | 58,222 | -0.12(-1.97%) |
Aug 01, 2024 | 6.360 | 6.430 | 6.050 | 6.069 | 409,158 | +0.30(+5.19%) |
Jul 31, 2024 | 5.690 | 5.820 | 5.690 | 5.770 | 1,217,197 | +0.06(+1.03%) |
Jul 30, 2024 | 5.760 | 5.760 | 5.704 | 5.711 | 21,906 | +0.05(+0.87%) |
Jul 29, 2024 | 5.660 | 5.720 | 5.630 | 5.662 | 51,690 | -0.02(-0.32%) |
Jul 26, 2024 | 5.590 | 5.750 | 5.590 | 5.680 | 24,561 | +0.14(+2.53%) |
Jul 25, 2024 | 5.500 | 5.650 | 5.450 | 5.540 | 96,212 | -0.11(-1.95%) |
Jul 24, 2024 | 5.760 | 5.760 | 5.650 | 5.650 | 61,187 | -0.28(-4.72%) |
Jul 23, 2024 | 5.720 | 5.930 | 5.710 | 5.930 | 41,276 | +0.24(+4.22%) |
Jul 22, 2024 | 5.720 | 5.780 | 5.610 | 5.690 | 37,082 | -0.09(-1.64%) |
Jul 19, 2024 | 5.700 | 5.830 | 5.694 | 5.785 | 23,035 | +0.17(+3.12%) |
Jul 18, 2024 | 5.800 | 5.845 | 5.570 | 5.610 | 46,291 | -0.21(-3.69%) |
Jul 17, 2024 | 5.980 | 5.980 | 5.803 | 5.825 | 11,776 | -0.11(-1.78%) |
Jul 16, 2024 | 5.850 | 5.990 | 5.850 | 5.931 | 41,268 | +0.12(+2.07%) |
Jul 15, 2024 | 5.760 | 5.874 | 5.760 | 5.810 | 59,817 | -0.00(-0.07%) |
Jul 12, 2024 | 5.830 | 5.860 | 5.780 | 5.814 | 63,054 | -0.02(-0.27%) |
Jul 11, 2024 | 5.860 | 5.870 | 5.780 | 5.830 | 15,565 | -0.01(-0.17%) |
Jul 10, 2024 | 5.770 | 5.870 | 5.770 | 5.840 | 45,113 | +0.13(+2.28%) |
Jul 09, 2024 | 5.750 | 5.840 | 5.700 | 5.710 | 45,168 | -0.19(-3.22%) |
Jul 08, 2024 | 5.930 | 5.960 | 5.890 | 5.900 | 42,783 | +0.10(+1.72%) |
Jul 05, 2024 | 5.870 | 5.885 | 5.790 | 5.800 | 20,449 | -0.00(-0.07%) |
Jul 03, 2024 | 5.740 | 5.820 | 5.740 | 5.804 | 27,722 | +0.13(+2.37%) |
Jul 02, 2024 | 5.710 | 5.710 | 5.610 | 5.670 | 60,340 | -0.04(-0.63%) |