Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.310 | 7.525 | 7.260 | 7.490 | 1,942,791 | +0.32(+4.46%) |
Oct 17, 2024 | 7.250 | 7.260 | 7.140 | 7.170 | 1,199,766 | +0.01(+0.14%) |
Oct 16, 2024 | 7.280 | 7.300 | 7.160 | 7.160 | 396,713 | +0.01(+0.14%) |
Oct 15, 2024 | 7.110 | 7.160 | 7.030 | 7.150 | 432,579 | +0.03(+0.42%) |
Oct 14, 2024 | 7.080 | 7.160 | 7.050 | 7.120 | 251,616 | +0.01(+0.14%) |
Oct 11, 2024 | 7.100 | 7.189 | 7.060 | 7.110 | 699,634 | +0.03(+0.42%) |
Oct 10, 2024 | 6.890 | 7.120 | 6.850 | 7.080 | 834,530 | +0.22(+3.21%) |
Oct 09, 2024 | 6.840 | 6.860 | 6.680 | 6.860 | 568,078 | -0.03(-0.44%) |
Oct 08, 2024 | 6.940 | 6.940 | 6.800 | 6.890 | 517,938 | -0.04(-0.58%) |
Oct 07, 2024 | 7.110 | 7.180 | 6.862 | 6.930 | 637,934 | -0.20(-2.81%) |
Oct 04, 2024 | 7.300 | 7.305 | 7.120 | 7.130 | 568,296 | -0.10(-1.38%) |
Oct 03, 2024 | 7.170 | 7.280 | 7.110 | 7.230 | 1,026,986 | +0.00(+0.00%) |
Oct 02, 2024 | 7.260 | 7.290 | 7.135 | 7.230 | 730,757 | -0.02(-0.28%) |
Oct 01, 2024 | 7.260 | 7.300 | 7.150 | 7.250 | 843,114 | +0.09(+1.26%) |
Sep 30, 2024 | 7.360 | 7.370 | 7.061 | 7.160 | 1,064,472 | -0.26(-3.50%) |
Sep 27, 2024 | 7.790 | 7.800 | 7.395 | 7.420 | 1,139,905 | -0.37(-4.75%) |
Sep 26, 2024 | 7.560 | 7.820 | 7.555 | 7.790 | 1,586,710 | +0.30(+4.01%) |
Sep 25, 2024 | 7.480 | 7.585 | 7.435 | 7.490 | 863,145 | +0.01(+0.13%) |
Sep 24, 2024 | 7.190 | 7.565 | 7.170 | 7.480 | 1,672,977 | +0.36(+5.06%) |
Sep 23, 2024 | 6.970 | 7.315 | 6.970 | 7.120 | 1,365,923 | +0.19(+2.74%) |
Sep 20, 2024 | 7.060 | 7.110 | 6.900 | 6.930 | 6,124,327 | +0.03(+0.43%) |
Sep 19, 2024 | 6.970 | 6.970 | 6.840 | 6.900 | 1,010,892 | +0.13(+1.92%) |
Sep 18, 2024 | 6.910 | 7.130 | 6.760 | 6.770 | 1,119,903 | -0.11(-1.60%) |
Sep 17, 2024 | 6.830 | 6.935 | 6.780 | 6.880 | 991,454 | +0.00(+0.00%) |
Sep 16, 2024 | 6.900 | 6.910 | 6.760 | 6.880 | 1,163,775 | -0.01(-0.15%) |
Sep 13, 2024 | 7.040 | 7.070 | 6.835 | 6.890 | 968,758 | -0.09(-1.29%) |
Sep 12, 2024 | 6.740 | 7.050 | 6.740 | 6.980 | 605,514 | +0.36(+5.44%) |
Sep 11, 2024 | 6.580 | 6.650 | 6.460 | 6.620 | 433,637 | +0.01(+0.15%) |
Sep 10, 2024 | 6.460 | 6.640 | 6.430 | 6.610 | 487,217 | +0.14(+2.16%) |
Sep 09, 2024 | 6.410 | 6.520 | 6.410 | 6.470 | 600,899 | +0.08(+1.25%) |
Sep 06, 2024 | 6.700 | 6.720 | 6.315 | 6.390 | 954,002 | -0.31(-4.63%) |
Sep 05, 2024 | 6.700 | 6.810 | 6.695 | 6.700 | 515,137 | +0.10(+1.52%) |
Sep 04, 2024 | 6.600 | 6.700 | 6.550 | 6.600 | 450,217 | -0.05(-0.75%) |
Sep 03, 2024 | 6.990 | 7.000 | 6.565 | 6.650 | 1,405,540 | -0.43(-6.07%) |
Aug 30, 2024 | 7.150 | 7.195 | 7.060 | 7.080 | 388,976 | -0.07(-0.98%) |
Aug 29, 2024 | 7.120 | 7.205 | 7.110 | 7.150 | 470,152 | +0.03(+0.42%) |
Aug 28, 2024 | 7.270 | 7.280 | 7.055 | 7.120 | 632,270 | -0.23(-3.13%) |
Aug 27, 2024 | 7.380 | 7.410 | 7.290 | 7.350 | 723,533 | -0.07(-0.94%) |
Aug 26, 2024 | 7.400 | 7.435 | 7.205 | 7.420 | 886,918 | +0.11(+1.50%) |
Aug 23, 2024 | 7.400 | 7.510 | 7.305 | 7.310 | 3,063,561 | +0.02(+0.27%) |
Aug 22, 2024 | 7.420 | 7.420 | 7.230 | 7.290 | 1,225,815 | -0.18(-2.41%) |
Aug 21, 2024 | 7.400 | 7.480 | 7.340 | 7.470 | 514,877 | +0.10(+1.36%) |
Aug 20, 2024 | 7.350 | 7.460 | 7.290 | 7.370 | 796,844 | +0.07(+0.96%) |
Aug 19, 2024 | 7.190 | 7.345 | 7.162 | 7.300 | 1,117,667 | +0.11(+1.53%) |
Aug 16, 2024 | 6.940 | 7.192 | 6.890 | 7.190 | 867,621 | +0.32(+4.66%) |
Aug 15, 2024 | 6.930 | 6.950 | 6.790 | 6.870 | 888,108 | -0.06(-0.85%) |
Aug 14, 2024 | 6.939 | 7.048 | 6.894 | 6.929 | 718,406 | +0.01(+0.14%) |
Aug 13, 2024 | 6.631 | 6.949 | 6.631 | 6.919 | 539,295 | +0.27(+4.03%) |
Aug 12, 2024 | 6.462 | 6.735 | 6.443 | 6.651 | 915,601 | +0.23(+3.55%) |
Aug 09, 2024 | 6.542 | 6.582 | 6.383 | 6.423 | 297,432 | -0.08(-1.22%) |
Aug 08, 2024 | 6.333 | 6.542 | 6.224 | 6.502 | 1,409,236 | +0.27(+4.30%) |
Aug 07, 2024 | 6.383 | 6.413 | 6.195 | 6.234 | 622,673 | -0.10(-1.57%) |
Aug 06, 2024 | 6.204 | 6.453 | 5.986 | 6.333 | 598,157 | +0.20(+3.24%) |
Aug 05, 2024 | 6.125 | 6.194 | 5.758 | 6.135 | 582,967 | -0.50(-7.48%) |
Aug 02, 2024 | 6.850 | 7.068 | 6.542 | 6.631 | 1,100,362 | +0.13(+1.98%) |