Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 7.340 | 7.404 | 7.197 | 7.400 | 392,959 | +0.30(+4.18%) |
Sep 18, 2024 | 7.060 | 7.250 | 6.983 | 7.103 | 200,758 | +0.10(+1.47%) |
Sep 17, 2024 | 6.900 | 7.000 | 6.859 | 7.000 | 149,848 | +0.18(+2.64%) |
Sep 16, 2024 | 6.760 | 6.820 | 6.690 | 6.820 | 56,564 | +0.06(+0.89%) |
Sep 13, 2024 | 6.630 | 6.800 | 6.630 | 6.760 | 195,660 | +0.19(+2.94%) |
Sep 12, 2024 | 6.530 | 6.567 | 6.440 | 6.567 | 78,834 | +0.47(+7.66%) |
Sep 11, 2024 | 6.220 | 6.300 | 6.100 | 6.100 | 418,419 | +0.23(+3.87%) |
Sep 10, 2024 | 5.990 | 5.990 | 5.850 | 5.873 | 42,559 | -0.14(-2.28%) |
Sep 09, 2024 | 6.034 | 6.034 | 5.980 | 6.010 | 39,774 | +0.06(+1.01%) |
Sep 06, 2024 | 6.000 | 6.081 | 5.800 | 5.950 | 128,962 | -0.28(-4.49%) |
Sep 05, 2024 | 6.405 | 6.405 | 6.190 | 6.230 | 258,900 | -0.10(-1.58%) |
Sep 04, 2024 | 6.430 | 6.457 | 6.330 | 6.330 | 52,014 | -0.01(-0.16%) |
Sep 03, 2024 | 6.700 | 6.960 | 6.265 | 6.340 | 613,340 | -0.81(-11.33%) |
Aug 30, 2024 | 6.890 | 7.150 | 6.890 | 7.150 | 752,480 | +0.30(+4.38%) |
Aug 29, 2024 | 6.939 | 6.950 | 6.850 | 6.850 | 127,885 | -0.08(-1.15%) |
Aug 28, 2024 | 6.960 | 6.960 | 6.810 | 6.930 | 84,834 | -0.35(-4.81%) |
Aug 27, 2024 | 7.310 | 7.380 | 7.260 | 7.280 | 179,443 | -0.05(-0.68%) |
Aug 26, 2024 | 7.393 | 7.440 | 7.040 | 7.330 | 332,695 | +0.13(+1.81%) |
Aug 23, 2024 | 7.040 | 7.230 | 7.040 | 7.200 | 37,557 | +0.21(+3.06%) |
Aug 22, 2024 | 7.009 | 7.040 | 6.910 | 6.987 | 296,110 | -0.13(-1.87%) |
Aug 21, 2024 | 6.945 | 7.170 | 6.945 | 7.120 | 495,354 | +0.26(+3.79%) |
Aug 20, 2024 | 7.030 | 7.030 | 6.836 | 6.860 | 38,886 | -0.19(-2.64%) |
Aug 19, 2024 | 6.920 | 7.050 | 6.870 | 7.046 | 208,021 | +0.20(+2.86%) |
Aug 16, 2024 | 6.742 | 6.850 | 6.742 | 6.850 | 148,208 | +0.08(+1.18%) |
Aug 15, 2024 | 6.640 | 6.890 | 6.500 | 6.770 | 392,244 | +0.39(+6.11%) |
Aug 14, 2024 | 6.340 | 6.380 | 6.290 | 6.380 | 329,537 | +0.13(+2.08%) |
Aug 13, 2024 | 6.260 | 6.320 | 6.250 | 6.250 | 232,573 | +0.05(+0.81%) |
Aug 12, 2024 | 6.020 | 6.230 | 6.010 | 6.200 | 261,311 | +0.13(+2.18%) |
Aug 09, 2024 | 6.024 | 6.080 | 6.024 | 6.068 | 119,397 | +0.14(+2.36%) |
Aug 08, 2024 | 5.800 | 5.930 | 5.690 | 5.928 | 90,828 | +0.24(+4.18%) |
Aug 07, 2024 | 6.000 | 6.010 | 5.680 | 5.690 | 204,660 | -0.38(-6.26%) |
Aug 06, 2024 | 6.100 | 6.150 | 6.000 | 6.070 | 94,252 | +0.01(+0.17%) |
Aug 05, 2024 | 6.010 | 6.060 | 5.720 | 6.060 | 53,431 | -0.22(-3.50%) |
Aug 02, 2024 | 6.200 | 6.335 | 5.960 | 6.280 | 249,175 | -0.07(-1.10%) |
Aug 01, 2024 | 6.780 | 6.780 | 6.320 | 6.350 | 761,111 | -0.38(-5.65%) |
Jul 31, 2024 | 6.588 | 6.730 | 6.550 | 6.730 | 304,898 | +0.38(+5.98%) |
Jul 30, 2024 | 6.240 | 6.576 | 6.240 | 6.350 | 143,871 | -0.08(-1.24%) |
Jul 29, 2024 | 6.520 | 6.530 | 6.378 | 6.430 | 232,336 | -0.05(-0.77%) |
Jul 26, 2024 | 6.435 | 6.489 | 6.320 | 6.480 | 218,882 | +0.20(+3.18%) |
Jul 25, 2024 | 6.313 | 6.313 | 6.000 | 6.280 | 738,627 | -0.09(-1.44%) |
Jul 24, 2024 | 6.640 | 6.640 | 6.372 | 6.372 | 273,210 | -0.22(-3.31%) |
Jul 23, 2024 | 6.490 | 6.660 | 6.490 | 6.590 | 135,457 | +0.01(+0.15%) |
Jul 22, 2024 | 6.640 | 6.640 | 6.530 | 6.580 | 110,725 | -0.18(-2.66%) |
Jul 19, 2024 | 6.570 | 7.000 | 6.570 | 6.760 | 320,257 | +0.20(+3.05%) |
Jul 18, 2024 | 6.990 | 6.990 | 6.529 | 6.560 | 360,314 | -0.43(-6.15%) |
Jul 17, 2024 | 7.270 | 7.270 | 6.980 | 6.990 | 32,683 | -0.18(-2.51%) |
Jul 16, 2024 | 7.450 | 7.450 | 6.970 | 7.170 | 134,009 | -0.42(-5.58%) |
Jul 15, 2024 | 7.595 | 7.595 | 7.593 | 7.593 | 169,283 | -0.16(-2.02%) |
Jul 12, 2024 | 7.530 | 7.790 | 7.480 | 7.750 | 98,173 | +0.41(+5.59%) |
Jul 11, 2024 | 7.400 | 7.400 | 7.270 | 7.340 | 61,662 | -0.22(-2.93%) |
Jul 10, 2024 | 7.520 | 7.718 | 7.520 | 7.561 | 32,876 | +0.05(+0.69%) |
Jul 09, 2024 | 7.530 | 7.530 | 7.483 | 7.510 | 919,832 | +0.06(+0.81%) |
Jul 08, 2024 | 7.520 | 7.700 | 7.380 | 7.450 | 89,787 | -0.22(-2.82%) |
Jul 05, 2024 | 7.750 | 7.750 | 7.665 | 7.666 | 290,074 | +0.14(+1.90%) |
Jul 03, 2024 | 7.511 | 7.600 | 7.460 | 7.523 | 21,909 | +0.43(+6.13%) |
Jul 02, 2024 | 7.000 | 7.270 | 7.000 | 7.088 | 82,448 | -0.03(-0.38%) |