Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.420 | 6.680 | 6.355 | 6.630 | 423,366 | +0.28(+4.41%) |
Sep 26, 2024 | 6.310 | 6.360 | 6.210 | 6.350 | 402,876 | +0.12(+1.93%) |
Sep 25, 2024 | 6.320 | 6.320 | 6.165 | 6.230 | 418,279 | -0.18(-2.81%) |
Sep 24, 2024 | 6.410 | 6.525 | 6.360 | 6.410 | 522,722 | +0.04(+0.63%) |
Sep 23, 2024 | 6.390 | 6.520 | 6.285 | 6.370 | 652,981 | +0.07(+1.11%) |
Sep 20, 2024 | 6.380 | 6.500 | 6.210 | 6.300 | 8,704,657 | -0.14(-2.17%) |
Sep 19, 2024 | 6.540 | 6.640 | 6.295 | 6.440 | 784,679 | +0.05(+0.78%) |
Sep 18, 2024 | 6.430 | 6.680 | 6.320 | 6.390 | 741,689 | -0.05(-0.78%) |
Sep 17, 2024 | 6.440 | 6.530 | 6.260 | 6.440 | 1,089,471 | +0.06(+0.94%) |
Sep 16, 2024 | 6.700 | 6.720 | 6.280 | 6.380 | 724,932 | -0.36(-5.34%) |
Sep 13, 2024 | 6.480 | 6.740 | 6.320 | 6.740 | 621,541 | +0.33(+5.15%) |
Sep 12, 2024 | 6.200 | 6.540 | 6.110 | 6.410 | 491,706 | +0.28(+4.57%) |
Sep 11, 2024 | 6.040 | 6.171 | 5.860 | 6.130 | 701,677 | -0.00(-0.08%) |
Sep 10, 2024 | 6.440 | 6.465 | 6.090 | 6.135 | 795,898 | -0.29(-4.44%) |
Sep 09, 2024 | 5.590 | 6.560 | 5.530 | 6.420 | 1,602,715 | +0.74(+13.03%) |
Sep 06, 2024 | 5.790 | 6.070 | 5.620 | 5.680 | 827,627 | +0.03(+0.53%) |
Sep 05, 2024 | 5.640 | 5.719 | 5.330 | 5.650 | 699,358 | +0.05(+0.89%) |
Sep 04, 2024 | 5.800 | 5.880 | 5.560 | 5.600 | 683,203 | -0.23(-3.95%) |
Sep 03, 2024 | 5.910 | 6.170 | 5.830 | 5.830 | 557,494 | -0.17(-2.83%) |
Aug 30, 2024 | 5.960 | 6.040 | 5.880 | 6.000 | 641,319 | +0.04(+0.67%) |
Aug 29, 2024 | 5.910 | 6.050 | 5.900 | 5.960 | 201,235 | +0.06(+1.02%) |
Aug 28, 2024 | 6.030 | 6.090 | 5.880 | 5.900 | 243,687 | -0.15(-2.48%) |
Aug 27, 2024 | 6.110 | 6.130 | 5.980 | 6.050 | 360,099 | -0.08(-1.31%) |
Aug 26, 2024 | 6.320 | 6.365 | 6.080 | 6.130 | 306,852 | -0.14(-2.23%) |
Aug 23, 2024 | 6.210 | 6.445 | 6.105 | 6.270 | 331,600 | +0.14(+2.28%) |
Aug 22, 2024 | 6.230 | 6.340 | 6.060 | 6.130 | 285,991 | -0.12(-1.92%) |
Aug 21, 2024 | 6.180 | 6.370 | 6.090 | 6.250 | 315,371 | +0.09(+1.46%) |
Aug 20, 2024 | 6.410 | 6.430 | 6.120 | 6.160 | 253,483 | -0.25(-3.90%) |
Aug 19, 2024 | 6.200 | 6.440 | 6.200 | 6.410 | 248,934 | +0.21(+3.39%) |
Aug 16, 2024 | 6.190 | 6.280 | 6.100 | 6.200 | 237,048 | -0.04(-0.64%) |
Aug 15, 2024 | 6.410 | 6.480 | 6.190 | 6.240 | 266,867 | -0.05(-0.79%) |
Aug 14, 2024 | 6.540 | 6.550 | 6.270 | 6.290 | 241,636 | -0.26(-3.97%) |
Aug 13, 2024 | 6.320 | 6.690 | 6.310 | 6.550 | 275,774 | +0.25(+3.97%) |
Aug 12, 2024 | 6.910 | 6.925 | 6.300 | 6.300 | 342,073 | -0.63(-9.09%) |
Aug 09, 2024 | 6.520 | 7.350 | 6.520 | 6.930 | 468,320 | +0.36(+5.48%) |
Aug 08, 2024 | 6.450 | 6.630 | 6.180 | 6.570 | 387,043 | +0.07(+1.08%) |
Aug 07, 2024 | 6.590 | 6.690 | 6.470 | 6.500 | 314,035 | +0.04(+0.62%) |
Aug 06, 2024 | 6.500 | 6.695 | 6.450 | 6.460 | 236,170 | -0.02(-0.31%) |
Aug 05, 2024 | 6.480 | 6.600 | 6.280 | 6.480 | 394,847 | -0.21(-3.14%) |
Aug 02, 2024 | 7.030 | 7.030 | 6.590 | 6.690 | 553,018 | -0.36(-5.11%) |
Aug 01, 2024 | 7.380 | 7.400 | 6.910 | 7.050 | 508,139 | -0.57(-7.48%) |
Jul 31, 2024 | 7.680 | 7.791 | 7.450 | 7.620 | 413,140 | -0.05(-0.65%) |
Jul 30, 2024 | 7.850 | 7.925 | 7.640 | 7.670 | 230,007 | -0.18(-2.29%) |
Jul 29, 2024 | 7.870 | 7.900 | 7.730 | 7.850 | 155,436 | -0.07(-0.88%) |
Jul 26, 2024 | 7.940 | 8.010 | 7.830 | 7.920 | 124,392 | +0.09(+1.21%) |
Jul 25, 2024 | 7.770 | 8.025 | 7.730 | 7.825 | 184,509 | +0.06(+0.71%) |
Jul 24, 2024 | 7.900 | 7.990 | 7.750 | 7.770 | 183,397 | -0.13(-1.65%) |
Jul 23, 2024 | 8.110 | 8.120 | 7.890 | 7.900 | 197,199 | -0.28(-3.42%) |
Jul 22, 2024 | 8.040 | 8.260 | 8.000 | 8.180 | 184,654 | +0.09(+1.11%) |
Jul 19, 2024 | 8.000 | 8.240 | 7.860 | 8.090 | 167,359 | +0.08(+1.00%) |
Jul 18, 2024 | 8.300 | 8.380 | 7.995 | 8.010 | 725,249 | -0.36(-4.30%) |
Jul 17, 2024 | 8.290 | 8.490 | 8.230 | 8.370 | 193,061 | +0.06(+0.72%) |
Jul 16, 2024 | 8.250 | 8.410 | 8.190 | 8.310 | 141,360 | +0.16(+1.96%) |
Jul 15, 2024 | 8.480 | 8.520 | 8.070 | 8.150 | 239,940 | -0.33(-3.89%) |
Jul 12, 2024 | 8.400 | 8.500 | 8.300 | 8.480 | 228,276 | +0.10(+1.19%) |
Jul 11, 2024 | 8.450 | 8.570 | 8.310 | 8.380 | 221,672 | +0.10(+1.21%) |
Jul 10, 2024 | 8.040 | 8.300 | 8.040 | 8.280 | 164,220 | +0.18(+2.22%) |
Jul 09, 2024 | 8.300 | 8.340 | 8.100 | 8.100 | 272,164 | -0.19(-2.29%) |
Jul 08, 2024 | 8.140 | 8.305 | 8.125 | 8.290 | 241,181 | +0.16(+1.97%) |
Jul 05, 2024 | 8.240 | 8.240 | 8.060 | 8.130 | 201,785 | -0.17(-2.05%) |
Jul 03, 2024 | 8.280 | 8.330 | 8.160 | 8.300 | 94,501 | +0.08(+0.97%) |
Jul 02, 2024 | 8.060 | 8.300 | 8.060 | 8.220 | 233,556 | +0.18(+2.24%) |