Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.560 | 7.570 | 7.470 | 7.510 | 10,706 | +0.01(+0.13%) |
Sep 26, 2024 | 7.700 | 7.700 | 7.450 | 7.500 | 7,840 | +0.00(+0.00%) |
Sep 25, 2024 | 7.450 | 7.550 | 7.420 | 7.500 | 5,454 | -0.11(-1.45%) |
Sep 24, 2024 | 7.890 | 7.890 | 7.500 | 7.610 | 58,390 | -0.15(-1.93%) |
Sep 23, 2024 | 7.880 | 7.880 | 7.560 | 7.760 | 7,391 | -0.02(-0.26%) |
Sep 20, 2024 | 7.770 | 7.980 | 7.700 | 7.780 | 129,353 | +0.02(+0.26%) |
Sep 19, 2024 | 7.720 | 8.250 | 7.720 | 7.760 | 119,525 | -0.66(-7.84%) |
Sep 18, 2024 | 8.290 | 8.550 | 8.240 | 8.420 | 32,809 | +0.42(+5.25%) |
Sep 17, 2024 | 8.000 | 8.240 | 8.000 | 8.000 | 13,129 | +0.01(+0.13%) |
Sep 16, 2024 | 7.360 | 8.250 | 7.360 | 7.990 | 37,738 | +0.63(+8.56%) |
Sep 13, 2024 | 7.160 | 7.550 | 7.160 | 7.360 | 11,576 | +0.21(+2.94%) |
Sep 12, 2024 | 7.180 | 7.240 | 7.130 | 7.150 | 3,910 | +0.12(+1.71%) |
Sep 11, 2024 | 7.130 | 7.130 | 7.030 | 7.030 | 2,702 | -0.03(-0.42%) |
Sep 10, 2024 | 7.080 | 7.110 | 6.990 | 7.060 | 12,286 | -0.15(-2.08%) |
Sep 09, 2024 | 7.330 | 7.330 | 7.010 | 7.210 | 3,431 | +0.13(+1.84%) |
Sep 06, 2024 | 7.650 | 7.650 | 7.020 | 7.080 | 37,910 | -0.57(-7.45%) |
Sep 05, 2024 | 7.310 | 7.760 | 7.310 | 7.650 | 14,134 | +0.34(+4.65%) |
Sep 04, 2024 | 6.880 | 7.400 | 6.880 | 7.310 | 5,324 | +0.13(+1.81%) |
Sep 03, 2024 | 7.100 | 7.180 | 7.050 | 7.180 | 10,366 | -0.14(-1.91%) |
Aug 30, 2024 | 7.320 | 0 | +0.06(+0.83%) | |||
Aug 29, 2024 | 7.040 | 7.310 | 6.980 | 7.260 | 11,035 | +0.10(+1.40%) |
Aug 28, 2024 | 7.140 | 7.160 | 6.790 | 7.160 | 4,310 | +0.02(+0.28%) |
Aug 27, 2024 | 7.400 | 7.400 | 7.140 | 7.140 | 4,800 | -0.26(-3.51%) |
Aug 26, 2024 | 7.390 | 7.420 | 7.290 | 7.400 | 5,279 | -0.07(-0.94%) |
Aug 23, 2024 | 7.360 | 7.500 | 7.100 | 7.470 | 13,668 | +0.12(+1.63%) |
Aug 22, 2024 | 7.250 | 7.400 | 7.250 | 7.350 | 4,857 | +0.15(+2.08%) |
Aug 21, 2024 | 7.010 | 7.200 | 7.000 | 7.200 | 28,250 | +0.25(+3.60%) |
Aug 20, 2024 | 6.980 | 7.050 | 6.940 | 6.950 | 17,667 | -0.06(-0.86%) |
Aug 19, 2024 | 6.800 | 7.010 | 6.780 | 7.010 | 1,709 | +0.20(+2.94%) |
Aug 16, 2024 | 6.930 | 6.940 | 6.760 | 6.810 | 5,720 | -0.16(-2.30%) |
Aug 15, 2024 | 7.020 | 7.030 | 6.910 | 6.970 | 2,700 | -0.13(-1.83%) |
Aug 14, 2024 | 6.950 | 7.250 | 6.950 | 7.100 | 18,737 | +0.09(+1.28%) |
Aug 13, 2024 | 7.030 | 7.080 | 7.010 | 7.010 | 2,528 | +0.06(+0.86%) |
Aug 12, 2024 | 7.000 | 7.000 | 6.870 | 6.950 | 13,421 | -0.08(-1.14%) |
Aug 09, 2024 | 7.020 | 7.070 | 7.020 | 7.030 | 1,100 | +0.02(+0.29%) |
Aug 08, 2024 | 6.900 | 7.020 | 6.900 | 7.010 | 2,042 | +0.04(+0.57%) |
Aug 07, 2024 | 6.780 | 7.070 | 6.740 | 6.970 | 12,624 | +0.17(+2.50%) |
Aug 06, 2024 | 6.260 | 6.800 | 6.210 | 6.800 | 33,623 | +0.23(+3.50%) |
Aug 02, 2024 | 6.570 | 0 | -0.51(-7.20%) | |||
Aug 01, 2024 | 7.160 | 7.160 | 7.070 | 7.080 | 1,600 | -0.17(-2.34%) |
Jul 31, 2024 | 7.220 | 7.250 | 7.190 | 7.250 | 4,500 | +0.03(+0.42%) |
Jul 30, 2024 | 7.200 | 7.300 | 7.200 | 7.220 | 8,050 | +0.06(+0.84%) |
Jul 29, 2024 | 7.500 | 7.520 | 7.100 | 7.160 | 4,761 | -0.34(-4.53%) |
Jul 26, 2024 | 7.320 | 7.510 | 7.280 | 7.500 | 12,864 | +0.38(+5.34%) |
Jul 25, 2024 | 7.130 | 7.130 | 6.990 | 7.120 | 9,630 | -0.10(-1.39%) |
Jul 24, 2024 | 7.960 | 7.960 | 7.130 | 7.220 | 9,901 | -0.61(-7.79%) |
Jul 23, 2024 | 7.150 | 8.000 | 7.150 | 7.830 | 75,623 | +0.68(+9.51%) |
Jul 22, 2024 | 6.530 | 7.170 | 6.530 | 7.150 | 50,401 | +0.62(+9.49%) |
Jul 19, 2024 | 6.530 | 6.530 | 6.530 | 6.530 | 200 | -0.06(-0.91%) |
Jul 18, 2024 | 6.780 | 6.780 | 6.560 | 6.590 | 19,173 | -0.15(-2.23%) |
Jul 17, 2024 | 6.510 | 6.760 | 6.510 | 6.740 | 4,763 | +0.25(+3.85%) |
Jul 16, 2024 | 6.450 | 6.520 | 6.440 | 6.490 | 31,148 | +0.07(+1.09%) |
Jul 15, 2024 | 6.400 | 6.550 | 6.390 | 6.420 | 16,927 | -0.03(-0.47%) |
Jul 12, 2024 | 6.390 | 6.470 | 6.380 | 6.450 | 2,839 | +0.09(+1.42%) |
Jul 11, 2024 | 6.500 | 6.510 | 6.300 | 6.360 | 23,441 | -0.03(-0.47%) |
Jul 10, 2024 | 6.450 | 6.570 | 6.390 | 6.390 | 24,714 | -0.08(-1.24%) |
Jul 09, 2024 | 6.450 | 6.470 | 6.400 | 6.470 | 6,868 | +0.02(+0.31%) |
Jul 08, 2024 | 6.510 | 6.560 | 6.450 | 6.450 | 9,677 | -0.07(-1.07%) |
Jul 05, 2024 | 6.500 | 6.630 | 6.450 | 6.520 | 58,267 | -0.03(-0.46%) |
Jul 04, 2024 | 6.310 | 6.550 | 6.310 | 6.550 | 6,584 | +0.21(+3.31%) |
Jul 03, 2024 | 6.410 | 6.510 | 6.340 | 6.340 | 4,877 | +0.00(+0.00%) |