Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.690 | 6.780 | 6.415 | 6.700 | 56,818 | +0.15(+2.29%) |
Sep 25, 2024 | 6.720 | 7.050 | 6.340 | 6.550 | 39,761 | -0.19(-2.82%) |
Sep 24, 2024 | 6.790 | 6.790 | 6.250 | 6.740 | 59,466 | -0.05(-0.74%) |
Sep 23, 2024 | 6.750 | 7.270 | 6.550 | 6.790 | 62,586 | +0.00(+0.00%) |
Sep 20, 2024 | 7.650 | 7.930 | 6.510 | 6.790 | 289,700 | -1.16(-14.59%) |
Sep 19, 2024 | 7.500 | 7.980 | 7.250 | 7.950 | 50,117 | +0.45(+6.00%) |
Sep 18, 2024 | 7.410 | 7.830 | 7.360 | 7.500 | 32,564 | +0.11(+1.49%) |
Sep 17, 2024 | 7.290 | 7.580 | 7.290 | 7.390 | 45,923 | +0.31(+4.38%) |
Sep 16, 2024 | 7.110 | 7.175 | 6.920 | 7.080 | 25,900 | +0.02(+0.28%) |
Sep 13, 2024 | 6.930 | 7.070 | 6.749 | 7.060 | 20,364 | +0.24(+3.52%) |
Sep 12, 2024 | 6.440 | 6.990 | 6.440 | 6.820 | 30,053 | +0.35(+5.41%) |
Sep 11, 2024 | 6.620 | 6.655 | 6.390 | 6.470 | 10,308 | -0.18(-2.71%) |
Sep 10, 2024 | 6.600 | 6.845 | 6.360 | 6.650 | 38,180 | -0.02(-0.30%) |
Sep 09, 2024 | 6.500 | 6.880 | 6.391 | 6.670 | 28,310 | +0.15(+2.30%) |
Sep 06, 2024 | 6.300 | 6.690 | 6.270 | 6.520 | 46,830 | +0.26(+4.15%) |
Sep 05, 2024 | 5.770 | 6.350 | 5.680 | 6.260 | 33,093 | +0.54(+9.44%) |
Sep 04, 2024 | 5.700 | 5.900 | 5.620 | 5.720 | 33,094 | -0.03(-0.52%) |
Sep 03, 2024 | 6.400 | 6.400 | 5.710 | 5.750 | 59,941 | -0.65(-10.16%) |
Aug 30, 2024 | 6.940 | 6.940 | 6.370 | 6.400 | 41,782 | -0.55(-7.91%) |
Aug 29, 2024 | 6.770 | 7.100 | 6.740 | 6.950 | 110,621 | +0.26(+3.89%) |
Aug 28, 2024 | 6.500 | 6.790 | 6.470 | 6.690 | 38,920 | +0.19(+2.92%) |
Aug 27, 2024 | 6.540 | 6.630 | 6.332 | 6.500 | 42,758 | -0.05(-0.76%) |
Aug 26, 2024 | 6.590 | 6.620 | 6.160 | 6.550 | 121,510 | -0.03(-0.46%) |
Aug 23, 2024 | 6.220 | 6.750 | 6.135 | 6.580 | 127,267 | +0.46(+7.52%) |
Aug 22, 2024 | 6.500 | 6.580 | 6.120 | 6.120 | 106,053 | -0.45(-6.85%) |
Aug 21, 2024 | 6.300 | 6.659 | 6.110 | 6.570 | 70,512 | +0.35(+5.63%) |
Aug 20, 2024 | 6.410 | 6.410 | 6.090 | 6.220 | 19,324 | -0.22(-3.42%) |
Aug 19, 2024 | 6.080 | 6.440 | 5.920 | 6.440 | 17,815 | +0.37(+6.10%) |
Aug 16, 2024 | 6.370 | 6.440 | 6.010 | 6.070 | 15,610 | -0.30(-4.71%) |
Aug 15, 2024 | 6.380 | 6.435 | 6.210 | 6.370 | 27,429 | +0.13(+2.08%) |
Aug 14, 2024 | 6.490 | 6.490 | 6.120 | 6.240 | 9,509 | -0.19(-2.95%) |
Aug 13, 2024 | 6.580 | 6.650 | 6.290 | 6.430 | 21,573 | -0.11(-1.68%) |
Aug 12, 2024 | 6.520 | 6.680 | 6.140 | 6.540 | 28,133 | -0.05(-0.76%) |
Aug 09, 2024 | 6.270 | 6.700 | 6.210 | 6.590 | 29,876 | +0.00(+0.00%) |
Aug 08, 2024 | 6.250 | 6.590 | 6.185 | 6.590 | 15,150 | +0.41(+6.63%) |
Aug 07, 2024 | 6.600 | 6.620 | 6.050 | 6.180 | 20,582 | -0.33(-5.07%) |
Aug 06, 2024 | 6.230 | 6.700 | 6.036 | 6.510 | 55,792 | +0.30(+4.83%) |
Aug 05, 2024 | 6.350 | 6.400 | 5.700 | 6.210 | 105,397 | -0.49(-7.31%) |
Aug 02, 2024 | 7.190 | 7.190 | 6.420 | 6.700 | 74,016 | -0.60(-8.22%) |
Aug 01, 2024 | 7.710 | 7.710 | 7.200 | 7.300 | 76,518 | -0.42(-5.44%) |
Jul 31, 2024 | 7.440 | 7.720 | 7.260 | 7.720 | 61,478 | +0.29(+3.90%) |
Jul 30, 2024 | 7.230 | 7.460 | 7.000 | 7.430 | 114,341 | +0.20(+2.77%) |
Jul 29, 2024 | 7.200 | 7.460 | 7.010 | 7.230 | 43,883 | -0.01(-0.14%) |
Jul 26, 2024 | 6.960 | 7.250 | 6.826 | 7.240 | 86,060 | +0.22(+3.13%) |
Jul 25, 2024 | 6.300 | 7.090 | 6.290 | 7.020 | 97,462 | +0.71(+11.25%) |
Jul 24, 2024 | 6.220 | 6.510 | 6.080 | 6.310 | 110,749 | -0.06(-0.94%) |
Jul 23, 2024 | 6.070 | 6.540 | 6.070 | 6.370 | 35,801 | +0.16(+2.58%) |
Jul 22, 2024 | 6.150 | 6.240 | 5.970 | 6.210 | 47,221 | +0.24(+4.02%) |
Jul 19, 2024 | 6.640 | 6.690 | 5.880 | 5.970 | 131,809 | -0.73(-10.90%) |
Jul 18, 2024 | 6.590 | 6.950 | 6.510 | 6.700 | 60,736 | +0.12(+1.82%) |
Jul 17, 2024 | 6.460 | 6.760 | 6.180 | 6.580 | 100,240 | +0.02(+0.30%) |
Jul 16, 2024 | 6.310 | 6.690 | 6.072 | 6.560 | 83,972 | +0.27(+4.29%) |
Jul 15, 2024 | 6.180 | 6.550 | 6.150 | 6.290 | 115,018 | +0.07(+1.13%) |
Jul 12, 2024 | 6.660 | 6.768 | 6.060 | 6.220 | 60,286 | -0.44(-6.61%) |
Jul 11, 2024 | 6.250 | 6.740 | 6.250 | 6.660 | 121,946 | +0.39(+6.22%) |
Jul 10, 2024 | 5.880 | 6.640 | 5.790 | 6.270 | 117,969 | +0.33(+5.56%) |
Jul 09, 2024 | 5.860 | 6.010 | 5.820 | 5.940 | 38,557 | +0.03(+0.51%) |
Jul 08, 2024 | 5.580 | 5.950 | 5.020 | 5.910 | 207,491 | +0.21(+3.68%) |
Jul 05, 2024 | 5.790 | 5.875 | 5.570 | 5.700 | 76,024 | -0.09(-1.55%) |
Jul 03, 2024 | 5.760 | 5.950 | 5.650 | 5.790 | 49,132 | +0.10(+1.76%) |
Jul 02, 2024 | 5.490 | 5.990 | 5.272 | 5.690 | 175,195 | +0.14(+2.52%) |