Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.730 | 7.050 | 6.492 | 6.600 | 119,598 | +0.12(+1.85%) |
Sep 26, 2024 | 6.660 | 7.160 | 6.450 | 6.480 | 321,406 | +0.66(+11.34%) |
Sep 25, 2024 | 6.530 | 6.530 | 5.750 | 5.820 | 273,599 | -0.45(-7.18%) |
Sep 24, 2024 | 6.770 | 6.940 | 6.260 | 6.270 | 163,214 | -0.45(-6.70%) |
Sep 23, 2024 | 7.470 | 7.470 | 6.520 | 6.720 | 195,984 | -0.68(-9.19%) |
Sep 20, 2024 | 7.440 | 7.710 | 7.180 | 7.400 | 1,334,511 | +0.03(+0.41%) |
Sep 19, 2024 | 7.540 | 7.550 | 7.300 | 7.370 | 92,261 | -0.08(-1.07%) |
Sep 18, 2024 | 7.520 | 7.670 | 7.421 | 7.450 | 90,428 | -0.09(-1.19%) |
Sep 17, 2024 | 7.550 | 7.790 | 7.520 | 7.540 | 134,541 | -0.01(-0.13%) |
Sep 16, 2024 | 7.370 | 7.580 | 7.330 | 7.550 | 109,790 | +0.16(+2.17%) |
Sep 13, 2024 | 7.290 | 7.440 | 7.190 | 7.390 | 52,524 | +0.12(+1.65%) |
Sep 12, 2024 | 7.330 | 7.400 | 7.100 | 7.270 | 82,914 | -0.06(-0.82%) |
Sep 11, 2024 | 7.130 | 7.360 | 6.910 | 7.330 | 120,220 | +0.22(+3.09%) |
Sep 10, 2024 | 7.100 | 7.340 | 7.020 | 7.110 | 86,985 | +0.10(+1.43%) |
Sep 09, 2024 | 6.640 | 7.335 | 6.640 | 7.010 | 153,664 | +0.35(+5.26%) |
Sep 06, 2024 | 6.885 | 7.049 | 6.635 | 6.660 | 36,415 | -0.25(-3.62%) |
Sep 05, 2024 | 7.170 | 7.184 | 6.850 | 6.910 | 50,465 | -0.15(-2.12%) |
Sep 04, 2024 | 7.020 | 7.330 | 7.020 | 7.060 | 32,057 | -0.01(-0.14%) |
Sep 03, 2024 | 7.200 | 7.240 | 7.010 | 7.070 | 25,678 | -0.17(-2.35%) |
Aug 30, 2024 | 7.250 | 7.300 | 7.200 | 7.240 | 20,077 | -0.06(-0.82%) |
Aug 29, 2024 | 7.310 | 7.380 | 7.220 | 7.300 | 38,992 | +0.08(+1.11%) |
Aug 28, 2024 | 7.340 | 7.355 | 7.220 | 7.220 | 17,120 | -0.06(-0.82%) |
Aug 27, 2024 | 7.500 | 7.500 | 7.280 | 7.280 | 25,452 | -0.11(-1.49%) |
Aug 26, 2024 | 7.570 | 7.740 | 7.370 | 7.390 | 33,269 | -0.11(-1.47%) |
Aug 23, 2024 | 7.370 | 7.590 | 7.370 | 7.500 | 38,223 | +0.26(+3.59%) |
Aug 22, 2024 | 7.400 | 7.509 | 7.240 | 7.240 | 14,120 | -0.19(-2.56%) |
Aug 21, 2024 | 7.490 | 7.540 | 7.430 | 7.430 | 12,500 | +0.00(+0.00%) |
Aug 20, 2024 | 7.530 | 7.570 | 7.390 | 7.430 | 42,175 | -0.07(-0.93%) |
Aug 19, 2024 | 7.430 | 7.750 | 7.210 | 7.500 | 91,654 | +0.02(+0.27%) |
Aug 16, 2024 | 7.560 | 7.670 | 7.460 | 7.480 | 53,591 | -0.12(-1.58%) |
Aug 15, 2024 | 7.590 | 7.750 | 7.375 | 7.600 | 42,480 | +0.24(+3.26%) |
Aug 14, 2024 | 7.590 | 7.590 | 7.230 | 7.360 | 15,767 | -0.10(-1.34%) |
Aug 13, 2024 | 7.250 | 7.600 | 7.200 | 7.460 | 49,747 | +0.20(+2.75%) |
Aug 12, 2024 | 7.420 | 7.710 | 7.220 | 7.260 | 98,070 | -0.14(-1.89%) |
Aug 09, 2024 | 6.730 | 7.640 | 6.690 | 7.400 | 82,962 | +0.67(+9.96%) |
Aug 08, 2024 | 6.630 | 6.850 | 6.600 | 6.730 | 28,224 | +0.10(+1.51%) |
Aug 07, 2024 | 6.760 | 6.936 | 6.610 | 6.630 | 46,538 | -0.06(-0.90%) |
Aug 06, 2024 | 6.770 | 7.000 | 6.680 | 6.690 | 48,107 | -0.10(-1.47%) |
Aug 05, 2024 | 6.480 | 7.710 | 6.430 | 6.790 | 142,222 | +0.04(+0.59%) |
Aug 02, 2024 | 7.050 | 7.170 | 6.750 | 6.750 | 34,263 | -0.42(-5.86%) |
Aug 01, 2024 | 7.590 | 7.660 | 7.150 | 7.170 | 42,990 | -0.47(-6.15%) |
Jul 31, 2024 | 7.340 | 7.650 | 7.340 | 7.640 | 71,242 | +0.10(+1.33%) |
Jul 30, 2024 | 7.150 | 7.690 | 7.150 | 7.540 | 76,331 | +0.42(+5.90%) |
Jul 29, 2024 | 7.480 | 7.620 | 7.110 | 7.120 | 54,424 | -0.38(-5.07%) |
Jul 26, 2024 | 7.450 | 7.510 | 7.270 | 7.500 | 31,206 | +0.09(+1.21%) |
Jul 25, 2024 | 7.120 | 7.540 | 7.030 | 7.410 | 59,511 | +0.31(+4.37%) |
Jul 24, 2024 | 7.270 | 7.430 | 7.030 | 7.100 | 64,493 | -0.19(-2.61%) |
Jul 23, 2024 | 6.890 | 7.380 | 6.820 | 7.290 | 52,805 | +0.36(+5.19%) |
Jul 22, 2024 | 6.420 | 7.000 | 6.420 | 6.930 | 79,604 | +0.52(+8.11%) |
Jul 19, 2024 | 7.160 | 7.160 | 6.400 | 6.410 | 87,177 | -0.61(-8.69%) |
Jul 18, 2024 | 7.300 | 7.390 | 6.860 | 7.020 | 77,630 | -0.36(-4.88%) |
Jul 17, 2024 | 7.670 | 7.705 | 7.350 | 7.380 | 78,371 | -0.27(-3.53%) |
Jul 16, 2024 | 7.900 | 7.930 | 7.615 | 7.650 | 66,190 | -0.21(-2.67%) |
Jul 15, 2024 | 7.800 | 7.900 | 7.510 | 7.860 | 55,650 | +0.09(+1.16%) |
Jul 12, 2024 | 7.900 | 7.900 | 7.690 | 7.770 | 45,269 | -0.11(-1.40%) |
Jul 11, 2024 | 7.710 | 7.890 | 7.553 | 7.880 | 67,509 | +0.31(+4.10%) |
Jul 10, 2024 | 7.580 | 7.640 | 7.500 | 7.570 | 37,399 | +0.00(+0.00%) |
Jul 09, 2024 | 7.730 | 7.770 | 7.570 | 7.570 | 27,840 | -0.23(-2.95%) |
Jul 08, 2024 | 7.780 | 7.840 | 7.675 | 7.800 | 58,107 | +0.07(+0.91%) |
Jul 05, 2024 | 7.890 | 7.890 | 7.660 | 7.730 | 32,688 | -0.18(-2.28%) |
Jul 03, 2024 | 7.740 | 8.000 | 7.663 | 7.910 | 29,157 | +0.19(+2.46%) |
Jul 02, 2024 | 7.700 | 7.819 | 7.555 | 7.720 | 33,582 | -0.02(-0.26%) |