Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.190 | 6.210 | 6.110 | 6.210 | 5,387 | +0.10(+1.64%) |
Sep 26, 2024 | 6.210 | 6.545 | 6.098 | 6.110 | 12,457 | +0.08(+1.33%) |
Sep 25, 2024 | 6.090 | 6.115 | 5.980 | 6.030 | 10,705 | +0.05(+0.90%) |
Sep 24, 2024 | 5.960 | 6.010 | 5.895 | 5.976 | 5,395 | +0.07(+1.12%) |
Sep 23, 2024 | 5.900 | 5.910 | 5.820 | 5.910 | 7,633 | +0.03(+0.51%) |
Sep 20, 2024 | 5.990 | 5.990 | 5.700 | 5.880 | 42,140 | -0.14(-2.33%) |
Sep 19, 2024 | 6.080 | 6.210 | 6.000 | 6.020 | 33,745 | -0.04(-0.66%) |
Sep 18, 2024 | 6.170 | 6.180 | 6.050 | 6.060 | 12,879 | -0.01(-0.16%) |
Sep 17, 2024 | 6.260 | 6.260 | 6.040 | 6.070 | 65,433 | -0.22(-3.47%) |
Sep 16, 2024 | 6.300 | 6.330 | 6.191 | 6.288 | 31,670 | -0.10(-1.51%) |
Sep 13, 2024 | 6.300 | 6.400 | 6.205 | 6.385 | 43,306 | -0.60(-8.52%) |
Sep 12, 2024 | 7.000 | 7.035 | 6.946 | 6.980 | 6,303 | -0.02(-0.29%) |
Sep 11, 2024 | 7.070 | 7.080 | 6.830 | 7.000 | 15,754 | -0.17(-2.37%) |
Sep 10, 2024 | 7.000 | 7.315 | 6.910 | 7.170 | 16,064 | +0.25(+3.61%) |
Sep 09, 2024 | 6.970 | 7.010 | 6.890 | 6.920 | 21,736 | -0.08(-1.14%) |
Sep 06, 2024 | 7.090 | 7.190 | 6.930 | 7.000 | 19,833 | -0.07(-1.05%) |
Sep 05, 2024 | 7.150 | 7.500 | 7.074 | 7.074 | 9,114 | -0.13(-1.75%) |
Sep 04, 2024 | 7.170 | 7.260 | 7.090 | 7.200 | 21,227 | -0.07(-0.96%) |
Sep 03, 2024 | 7.320 | 7.760 | 7.200 | 7.270 | 39,126 | -0.05(-0.68%) |
Aug 30, 2024 | 7.400 | 7.400 | 7.240 | 7.320 | 6,857 | -0.02(-0.27%) |
Aug 29, 2024 | 7.750 | 8.220 | 7.330 | 7.340 | 7,153 | -0.24(-3.16%) |
Aug 28, 2024 | 7.560 | 7.580 | 7.400 | 7.580 | 2,349 | -0.06(-0.79%) |
Aug 27, 2024 | 7.860 | 7.860 | 7.640 | 7.640 | 4,600 | -0.34(-4.29%) |
Aug 26, 2024 | 7.880 | 8.000 | 7.880 | 7.982 | 2,659 | +0.22(+2.87%) |
Aug 23, 2024 | 7.760 | 7.760 | 7.630 | 7.760 | 1,661 | +0.11(+1.44%) |
Aug 22, 2024 | 7.910 | 7.910 | 7.570 | 7.650 | 5,954 | -0.27(-3.36%) |
Aug 21, 2024 | 8.120 | 8.120 | 7.820 | 7.916 | 5,504 | -0.51(-6.04%) |
Aug 20, 2024 | 8.660 | 8.661 | 8.110 | 8.424 | 16,673 | -0.14(-1.59%) |
Aug 19, 2024 | 8.180 | 8.620 | 8.180 | 8.560 | 32,592 | +1.04(+13.84%) |
Aug 16, 2024 | 7.680 | 7.840 | 7.519 | 7.519 | 2,643 | -0.09(-1.18%) |
Aug 15, 2024 | 7.690 | 7.840 | 7.460 | 7.609 | 5,054 | -0.18(-2.36%) |
Aug 14, 2024 | 7.750 | 7.793 | 7.675 | 7.793 | 3,630 | +0.34(+4.60%) |
Aug 13, 2024 | 7.590 | 7.840 | 7.300 | 7.450 | 10,359 | +0.51(+7.35%) |
Aug 12, 2024 | 6.930 | 7.070 | 6.710 | 6.940 | 6,171 | +0.05(+0.69%) |
Aug 09, 2024 | 6.900 | 6.901 | 6.850 | 6.892 | 2,505 | +0.04(+0.62%) |
Aug 08, 2024 | 6.900 | 7.400 | 6.850 | 6.850 | 7,897 | +0.00(+0.00%) |
Aug 07, 2024 | 7.050 | 7.120 | 6.770 | 6.850 | 11,792 | -0.15(-2.14%) |
Aug 06, 2024 | 6.710 | 7.070 | 6.700 | 7.000 | 11,816 | +0.17(+2.41%) |
Aug 05, 2024 | 6.770 | 7.070 | 6.390 | 6.835 | 27,311 | -0.24(-3.32%) |
Aug 02, 2024 | 7.010 | 7.070 | 7.010 | 7.070 | 2,792 | +0.02(+0.28%) |
Aug 01, 2024 | 7.240 | 7.240 | 7.050 | 7.050 | 3,245 | -0.30(-4.08%) |
Jul 31, 2024 | 7.470 | 7.470 | 7.290 | 7.350 | 5,411 | +0.15(+2.08%) |
Jul 30, 2024 | 7.120 | 7.200 | 7.120 | 7.200 | 4,271 | +0.10(+1.41%) |
Jul 29, 2024 | 7.250 | 7.250 | 7.100 | 7.100 | 3,267 | -0.15(-2.07%) |
Jul 26, 2024 | 7.210 | 7.260 | 7.210 | 7.250 | 1,907 | -0.00(-0.07%) |
Jul 25, 2024 | 7.080 | 7.255 | 7.080 | 7.255 | 6,135 | +0.09(+1.21%) |
Jul 24, 2024 | 7.160 | 7.250 | 7.160 | 7.168 | 3,641 | -0.14(-1.85%) |
Jul 23, 2024 | 7.430 | 7.430 | 7.110 | 7.303 | 2,845 | -0.27(-3.52%) |
Jul 22, 2024 | 7.700 | 7.700 | 7.490 | 7.570 | 2,323 | +0.11(+1.46%) |
Jul 19, 2024 | 7.320 | 7.461 | 7.210 | 7.461 | 5,535 | -0.23(-2.98%) |
Jul 18, 2024 | 7.663 | 7.703 | 7.663 | 7.690 | 3,185 | -0.05(-0.62%) |
Jul 17, 2024 | 7.710 | 7.790 | 7.600 | 7.738 | 5,501 | +0.22(+2.97%) |
Jul 16, 2024 | 7.520 | 7.720 | 7.515 | 7.515 | 3,007 | +0.11(+1.55%) |
Jul 15, 2024 | 7.660 | 7.660 | 7.400 | 7.400 | 1,775 | -0.19(-2.50%) |
Jul 12, 2024 | 7.370 | 7.590 | 7.370 | 7.590 | 7,517 | +0.24(+3.27%) |
Jul 11, 2024 | 7.220 | 7.365 | 7.200 | 7.350 | 6,086 | +0.15(+2.08%) |
Jul 10, 2024 | 7.280 | 7.405 | 7.040 | 7.200 | 4,325 | -0.05(-0.69%) |
Jul 09, 2024 | 7.110 | 7.272 | 7.110 | 7.250 | 3,686 | +0.20(+2.84%) |
Jul 08, 2024 | 7.100 | 7.100 | 7.010 | 7.050 | 3,200 | +0.00(+0.00%) |
Jul 05, 2024 | 7.190 | 7.190 | 7.010 | 7.050 | 9,867 | -0.14(-1.98%) |
Jul 03, 2024 | 7.292 | 7.340 | 7.192 | 7.192 | 2,623 | -0.06(-0.79%) |
Jul 02, 2024 | 7.150 | 7.600 | 7.112 | 7.250 | 5,424 | +0.14(+1.97%) |