Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 7.130 | 7.175 | 7.010 | 7.010 | 1,145,360 | -0.15(-2.09%) |
Sep 24, 2024 | 7.110 | 7.200 | 7.005 | 7.160 | 1,293,421 | +0.10(+1.42%) |
Sep 23, 2024 | 7.060 | 7.075 | 6.920 | 7.060 | 1,303,135 | +0.05(+0.71%) |
Sep 20, 2024 | 7.040 | 7.100 | 6.910 | 7.010 | 4,738,881 | -0.09(-1.27%) |
Sep 19, 2024 | 7.230 | 7.280 | 7.060 | 7.100 | 1,449,881 | +0.09(+1.28%) |
Sep 18, 2024 | 6.950 | 7.230 | 6.790 | 7.010 | 1,578,247 | +0.10(+1.45%) |
Sep 17, 2024 | 6.710 | 6.940 | 6.645 | 6.910 | 2,828,893 | +0.27(+4.07%) |
Sep 16, 2024 | 6.800 | 6.880 | 6.615 | 6.640 | 1,562,068 | -0.15(-2.21%) |
Sep 13, 2024 | 6.770 | 6.800 | 6.675 | 6.790 | 1,122,762 | +0.13(+1.95%) |
Sep 12, 2024 | 6.540 | 6.740 | 6.470 | 6.660 | 1,158,078 | +0.14(+2.15%) |
Sep 11, 2024 | 6.380 | 6.565 | 6.215 | 6.520 | 1,491,927 | +0.08(+1.24%) |
Sep 10, 2024 | 6.480 | 6.535 | 6.350 | 6.440 | 1,623,960 | -0.04(-0.62%) |
Sep 09, 2024 | 6.470 | 6.680 | 6.440 | 6.480 | 1,548,305 | +0.04(+0.62%) |
Sep 06, 2024 | 6.650 | 6.760 | 6.400 | 6.440 | 1,757,400 | -0.25(-3.74%) |
Sep 05, 2024 | 6.840 | 6.930 | 6.655 | 6.690 | 763,985 | -0.06(-0.89%) |
Sep 04, 2024 | 6.740 | 6.900 | 6.685 | 6.750 | 1,040,039 | -0.03(-0.44%) |
Sep 03, 2024 | 6.970 | 7.030 | 6.720 | 6.780 | 2,119,609 | -0.29(-4.10%) |
Aug 30, 2024 | 7.110 | 7.170 | 6.955 | 7.070 | 1,431,162 | +0.03(+0.43%) |
Aug 29, 2024 | 7.160 | 7.180 | 7.020 | 7.040 | 1,365,459 | -0.09(-1.26%) |
Aug 28, 2024 | 7.160 | 7.265 | 7.055 | 7.130 | 1,040,651 | -0.08(-1.11%) |
Aug 27, 2024 | 7.170 | 7.295 | 7.100 | 7.210 | 1,042,133 | -0.03(-0.41%) |
Aug 26, 2024 | 7.410 | 7.410 | 7.190 | 7.240 | 981,921 | -0.14(-1.90%) |
Aug 23, 2024 | 7.240 | 7.515 | 7.180 | 7.380 | 1,676,964 | +0.21(+2.93%) |
Aug 22, 2024 | 7.270 | 7.350 | 7.170 | 7.170 | 1,498,485 | -0.05(-0.69%) |
Aug 21, 2024 | 7.309 | 7.379 | 7.081 | 7.220 | 1,284,273 | +0.00(+0.00%) |
Aug 20, 2024 | 7.389 | 7.453 | 7.200 | 7.220 | 1,508,806 | -0.22(-2.94%) |
Aug 19, 2024 | 7.150 | 7.468 | 7.150 | 7.438 | 2,337,267 | +0.30(+4.17%) |
Aug 16, 2024 | 7.180 | 7.290 | 6.962 | 7.141 | 2,294,452 | -0.03(-0.42%) |
Aug 15, 2024 | 7.210 | 7.240 | 7.002 | 7.170 | 2,189,632 | +0.13(+1.83%) |
Aug 14, 2024 | 7.200 | 7.339 | 6.927 | 7.041 | 2,167,073 | -0.14(-1.94%) |
Aug 13, 2024 | 6.962 | 7.349 | 6.952 | 7.180 | 4,455,286 | +0.31(+4.48%) |
Aug 12, 2024 | 6.277 | 7.141 | 6.257 | 6.872 | 5,351,847 | +0.63(+10.02%) |
Aug 09, 2024 | 7.061 | 7.644 | 6.147 | 6.247 | 8,780,031 | +0.61(+10.74%) |
Aug 08, 2024 | 5.661 | 5.820 | 5.561 | 5.641 | 3,879,507 | +0.03(+0.53%) |
Aug 07, 2024 | 5.949 | 6.038 | 5.542 | 5.611 | 2,946,036 | -0.21(-3.58%) |
Aug 06, 2024 | 5.750 | 5.859 | 5.681 | 5.820 | 2,152,363 | +0.04(+0.69%) |
Aug 05, 2024 | 5.740 | 5.934 | 5.601 | 5.780 | 2,381,421 | -0.27(-4.43%) |
Aug 02, 2024 | 6.008 | 6.152 | 5.940 | 6.048 | 2,030,502 | -0.25(-3.94%) |
Aug 01, 2024 | 6.584 | 6.684 | 6.187 | 6.296 | 2,213,011 | -0.26(-3.94%) |
Jul 31, 2024 | 6.574 | 6.778 | 6.485 | 6.555 | 1,997,656 | +0.04(+0.61%) |
Jul 30, 2024 | 6.654 | 6.733 | 6.475 | 6.515 | 3,160,985 | -0.11(-1.65%) |
Jul 29, 2024 | 6.952 | 7.160 | 6.567 | 6.624 | 2,593,026 | -0.07(-1.04%) |
Jul 26, 2024 | 6.753 | 6.818 | 6.574 | 6.694 | 2,029,004 | +0.08(+1.20%) |
Jul 25, 2024 | 6.574 | 6.704 | 6.535 | 6.614 | 1,721,923 | +0.07(+1.06%) |
Jul 24, 2024 | 6.624 | 6.694 | 6.495 | 6.545 | 1,907,390 | -0.16(-2.37%) |
Jul 23, 2024 | 6.704 | 6.813 | 6.634 | 6.704 | 2,497,117 | -0.06(-0.88%) |
Jul 22, 2024 | 6.763 | 6.848 | 6.704 | 6.763 | 1,213,994 | +0.03(+0.44%) |
Jul 19, 2024 | 6.813 | 6.862 | 6.704 | 6.733 | 1,347,274 | -0.08(-1.17%) |
Jul 18, 2024 | 7.021 | 7.220 | 6.808 | 6.813 | 1,858,346 | -0.22(-3.11%) |
Jul 17, 2024 | 6.942 | 7.141 | 6.942 | 7.031 | 2,718,777 | +0.00(+0.00%) |
Jul 16, 2024 | 7.002 | 7.101 | 6.813 | 7.031 | 2,873,026 | +0.16(+2.31%) |
Jul 15, 2024 | 6.803 | 6.957 | 6.674 | 6.872 | 2,489,724 | +0.21(+3.13%) |
Jul 12, 2024 | 6.624 | 6.753 | 6.505 | 6.664 | 1,628,139 | +0.11(+1.67%) |
Jul 11, 2024 | 6.267 | 6.604 | 6.229 | 6.555 | 2,504,222 | +0.46(+7.49%) |
Jul 10, 2024 | 6.406 | 6.425 | 6.048 | 6.098 | 1,834,557 | -0.23(-3.61%) |
Jul 09, 2024 | 6.426 | 6.490 | 6.257 | 6.326 | 2,179,484 | -0.07(-1.09%) |
Jul 08, 2024 | 6.396 | 6.460 | 6.252 | 6.396 | 2,343,092 | +0.08(+1.26%) |
Jul 05, 2024 | 6.177 | 6.381 | 6.118 | 6.316 | 2,810,386 | +0.10(+1.60%) |
Jul 03, 2024 | 6.277 | 6.375 | 6.078 | 6.217 | 1,604,682 | +0.01(+0.16%) |
Jul 02, 2024 | 5.909 | 6.277 | 5.741 | 6.207 | 4,691,951 | +0.30(+5.04%) |