Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.900 | 6.900 | 6.740 | 6.750 | 251,252 | -0.05(-0.74%) |
Sep 25, 2024 | 6.950 | 7.010 | 6.790 | 6.800 | 254,526 | -0.15(-2.16%) |
Sep 24, 2024 | 7.010 | 7.050 | 6.865 | 6.950 | 323,647 | -0.06(-0.86%) |
Sep 23, 2024 | 7.030 | 7.210 | 6.960 | 7.010 | 375,286 | +0.05(+0.72%) |
Sep 20, 2024 | 7.190 | 7.270 | 6.930 | 6.960 | 1,865,381 | -0.29(-4.00%) |
Sep 19, 2024 | 7.100 | 7.250 | 6.945 | 7.250 | 376,529 | +0.33(+4.77%) |
Sep 18, 2024 | 6.920 | 7.240 | 6.810 | 6.920 | 368,089 | -0.01(-0.14%) |
Sep 17, 2024 | 6.790 | 7.045 | 6.760 | 6.930 | 326,100 | +0.21(+3.12%) |
Sep 16, 2024 | 6.680 | 6.740 | 6.530 | 6.720 | 244,095 | +0.06(+0.90%) |
Sep 13, 2024 | 6.510 | 6.670 | 6.480 | 6.660 | 303,344 | +0.27(+4.23%) |
Sep 12, 2024 | 6.440 | 6.470 | 6.300 | 6.390 | 275,463 | +0.00(+0.00%) |
Sep 11, 2024 | 6.360 | 6.405 | 6.190 | 6.390 | 246,283 | -0.06(-0.93%) |
Sep 10, 2024 | 6.430 | 6.465 | 6.290 | 6.450 | 208,111 | +0.05(+0.78%) |
Sep 09, 2024 | 6.450 | 6.510 | 6.340 | 6.400 | 293,474 | -0.04(-0.62%) |
Sep 06, 2024 | 6.550 | 6.580 | 6.400 | 6.440 | 223,797 | -0.07(-1.08%) |
Sep 05, 2024 | 6.630 | 6.690 | 6.470 | 6.510 | 265,660 | -0.10(-1.51%) |
Sep 04, 2024 | 6.600 | 6.730 | 6.580 | 6.610 | 214,139 | -0.02(-0.30%) |
Sep 03, 2024 | 6.740 | 6.830 | 6.620 | 6.630 | 240,326 | -0.18(-2.64%) |
Aug 30, 2024 | 6.810 | 6.835 | 6.700 | 6.810 | 191,213 | +0.01(+0.15%) |
Aug 29, 2024 | 6.830 | 6.875 | 6.715 | 6.800 | 302,331 | +0.02(+0.29%) |
Aug 28, 2024 | 6.760 | 6.915 | 6.700 | 6.780 | 246,969 | -0.04(-0.59%) |
Aug 27, 2024 | 6.810 | 6.870 | 6.750 | 6.820 | 252,375 | -0.04(-0.58%) |
Aug 26, 2024 | 6.950 | 7.090 | 6.860 | 6.860 | 447,668 | -0.02(-0.29%) |
Aug 23, 2024 | 6.390 | 7.060 | 6.390 | 6.880 | 429,607 | +0.51(+8.01%) |
Aug 22, 2024 | 6.410 | 6.500 | 6.350 | 6.370 | 183,406 | -0.04(-0.62%) |
Aug 21, 2024 | 6.400 | 6.420 | 6.320 | 6.410 | 200,650 | +0.05(+0.79%) |
Aug 20, 2024 | 6.500 | 6.500 | 6.330 | 6.360 | 225,601 | -0.14(-2.15%) |
Aug 19, 2024 | 6.490 | 6.525 | 6.420 | 6.500 | 221,650 | +0.08(+1.25%) |
Aug 16, 2024 | 6.140 | 6.435 | 6.140 | 6.420 | 669,468 | +0.24(+3.88%) |
Aug 15, 2024 | 6.160 | 6.290 | 6.120 | 6.180 | 305,417 | +0.18(+3.00%) |
Aug 14, 2024 | 6.120 | 6.130 | 5.955 | 6.000 | 222,583 | -0.08(-1.32%) |
Aug 13, 2024 | 6.010 | 6.105 | 5.940 | 6.080 | 286,721 | +0.10(+1.67%) |
Aug 12, 2024 | 6.050 | 6.160 | 5.945 | 5.980 | 460,954 | -0.02(-0.33%) |
Aug 09, 2024 | 6.196 | 6.196 | 5.823 | 6.000 | 524,254 | -0.16(-2.55%) |
Aug 08, 2024 | 6.245 | 6.304 | 6.044 | 6.157 | 351,847 | +0.03(+0.48%) |
Aug 07, 2024 | 6.314 | 6.403 | 6.128 | 6.128 | 296,040 | -0.06(-0.95%) |
Aug 06, 2024 | 6.344 | 6.378 | 6.167 | 6.187 | 364,585 | -0.16(-2.48%) |
Aug 05, 2024 | 6.304 | 6.491 | 6.147 | 6.344 | 402,216 | -0.32(-4.86%) |
Aug 02, 2024 | 6.530 | 6.707 | 6.462 | 6.668 | 480,424 | -0.15(-2.16%) |
Aug 01, 2024 | 7.031 | 7.110 | 6.619 | 6.815 | 711,315 | -0.26(-3.61%) |
Jul 31, 2024 | 7.090 | 7.267 | 6.962 | 7.070 | 568,638 | +0.02(+0.28%) |
Jul 30, 2024 | 6.903 | 7.056 | 6.894 | 7.051 | 465,051 | +0.21(+3.01%) |
Jul 29, 2024 | 7.090 | 7.119 | 6.707 | 6.845 | 434,506 | -0.19(-2.65%) |
Jul 26, 2024 | 7.011 | 7.090 | 6.737 | 7.031 | 708,399 | +0.08(+1.13%) |
Jul 25, 2024 | 6.746 | 7.119 | 6.579 | 6.953 | 625,760 | -0.05(-0.70%) |
Jul 24, 2024 | 7.257 | 7.336 | 6.992 | 7.002 | 449,282 | -0.29(-4.04%) |
Jul 23, 2024 | 6.845 | 7.321 | 6.845 | 7.296 | 623,764 | +0.35(+5.09%) |
Jul 22, 2024 | 6.589 | 6.943 | 6.486 | 6.943 | 514,743 | +0.28(+4.28%) |
Jul 19, 2024 | 6.648 | 6.737 | 6.579 | 6.658 | 618,757 | +0.03(+0.44%) |
Jul 18, 2024 | 6.805 | 6.913 | 6.604 | 6.628 | 828,337 | -0.27(-3.85%) |
Jul 17, 2024 | 6.609 | 6.918 | 6.609 | 6.894 | 822,290 | +0.14(+2.03%) |
Jul 16, 2024 | 6.481 | 6.756 | 6.452 | 6.756 | 715,274 | +0.35(+5.52%) |
Jul 15, 2024 | 6.285 | 6.457 | 6.241 | 6.403 | 546,389 | +0.21(+3.33%) |
Jul 12, 2024 | 6.354 | 6.388 | 6.187 | 6.196 | 590,872 | -0.09(-1.41%) |
Jul 11, 2024 | 6.098 | 6.319 | 6.039 | 6.285 | 551,956 | +0.37(+6.31%) |
Jul 10, 2024 | 5.882 | 5.990 | 5.789 | 5.912 | 368,029 | +0.01(+0.17%) |
Jul 09, 2024 | 5.735 | 5.902 | 5.686 | 5.902 | 371,749 | +0.15(+2.56%) |
Jul 08, 2024 | 5.705 | 5.759 | 5.646 | 5.755 | 300,011 | +0.11(+1.91%) |
Jul 05, 2024 | 5.784 | 5.872 | 5.627 | 5.646 | 427,409 | -0.14(-2.38%) |
Jul 03, 2024 | 6.049 | 6.049 | 5.784 | 5.784 | 194,411 | -0.23(-3.76%) |
Jul 02, 2024 | 5.902 | 6.039 | 5.853 | 6.010 | 281,432 | +0.12(+2.00%) |