Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 7.100 | 7.150 | 6.965 | 6.990 | 386,566 | -0.10(-1.41%) |
Sep 24, 2024 | 6.960 | 7.140 | 6.880 | 7.090 | 781,869 | +0.24(+3.50%) |
Sep 23, 2024 | 6.860 | 6.985 | 6.740 | 6.850 | 243,340 | +0.00(+0.00%) |
Sep 20, 2024 | 6.940 | 7.010 | 6.840 | 6.850 | 1,204,012 | -0.12(-1.72%) |
Sep 19, 2024 | 7.100 | 7.100 | 6.900 | 6.970 | 228,980 | -0.03(-0.43%) |
Sep 18, 2024 | 7.080 | 7.100 | 6.940 | 7.000 | 313,129 | -0.06(-0.85%) |
Sep 17, 2024 | 7.000 | 7.080 | 6.910 | 7.060 | 333,861 | +0.10(+1.44%) |
Sep 16, 2024 | 6.870 | 7.015 | 6.760 | 6.960 | 355,447 | +0.11(+1.61%) |
Sep 13, 2024 | 6.730 | 6.960 | 6.730 | 6.850 | 291,421 | +0.12(+1.78%) |
Sep 12, 2024 | 6.520 | 6.780 | 6.500 | 6.730 | 283,555 | +0.21(+3.22%) |
Sep 11, 2024 | 6.630 | 6.695 | 6.450 | 6.520 | 409,820 | -0.12(-1.81%) |
Sep 10, 2024 | 6.730 | 6.850 | 6.595 | 6.640 | 635,053 | -0.12(-1.78%) |
Sep 09, 2024 | 6.700 | 6.999 | 6.660 | 6.760 | 528,926 | +0.08(+1.20%) |
Sep 06, 2024 | 6.870 | 6.875 | 6.660 | 6.680 | 288,416 | -0.19(-2.77%) |
Sep 05, 2024 | 6.800 | 6.885 | 6.670 | 6.870 | 341,570 | +0.07(+1.03%) |
Sep 04, 2024 | 6.700 | 6.850 | 6.700 | 6.800 | 262,333 | +0.06(+0.89%) |
Sep 03, 2024 | 6.840 | 6.855 | 6.700 | 6.740 | 285,733 | -0.15(-2.18%) |
Aug 30, 2024 | 6.930 | 6.930 | 6.760 | 6.890 | 271,622 | -0.01(-0.14%) |
Aug 29, 2024 | 6.890 | 6.920 | 6.805 | 6.900 | 213,847 | +0.08(+1.17%) |
Aug 28, 2024 | 6.860 | 6.860 | 6.680 | 6.820 | 223,969 | -0.07(-1.02%) |
Aug 27, 2024 | 6.940 | 6.940 | 6.815 | 6.890 | 212,435 | -0.07(-0.93%) |
Aug 26, 2024 | 6.920 | 6.970 | 6.795 | 6.955 | 283,131 | +0.05(+0.72%) |
Aug 23, 2024 | 6.910 | 7.005 | 6.870 | 6.905 | 314,354 | +0.04(+0.66%) |
Aug 22, 2024 | 6.940 | 6.970 | 6.790 | 6.860 | 332,941 | -0.08(-1.15%) |
Aug 21, 2024 | 6.850 | 6.990 | 6.780 | 6.940 | 375,274 | +0.11(+1.61%) |
Aug 20, 2024 | 6.750 | 6.870 | 6.670 | 6.830 | 371,030 | +0.08(+1.19%) |
Aug 19, 2024 | 6.560 | 6.815 | 6.560 | 6.750 | 566,655 | +0.19(+2.90%) |
Aug 16, 2024 | 6.440 | 6.680 | 6.380 | 6.560 | 409,532 | +0.16(+2.50%) |
Aug 15, 2024 | 6.688 | 6.750 | 6.260 | 6.400 | 828,627 | +0.28(+4.58%) |
Aug 14, 2024 | 6.070 | 6.150 | 6.000 | 6.120 | 454,771 | +0.06(+0.99%) |
Aug 13, 2024 | 5.960 | 6.060 | 5.920 | 6.060 | 309,263 | +0.14(+2.36%) |
Aug 12, 2024 | 6.100 | 6.105 | 5.840 | 5.920 | 290,825 | -0.16(-2.63%) |
Aug 09, 2024 | 6.130 | 6.130 | 5.925 | 6.080 | 266,937 | +0.02(+0.33%) |
Aug 08, 2024 | 6.070 | 6.110 | 5.980 | 6.060 | 338,961 | +0.07(+1.17%) |
Aug 07, 2024 | 6.350 | 6.380 | 5.860 | 5.990 | 643,957 | -0.30(-4.77%) |
Aug 06, 2024 | 5.710 | 6.500 | 5.710 | 6.290 | 1,914,021 | +1.01(+19.13%) |
Aug 05, 2024 | 5.230 | 5.440 | 5.200 | 5.280 | 527,769 | -0.38(-6.71%) |
Aug 02, 2024 | 5.600 | 5.680 | 5.550 | 5.660 | 526,287 | -0.11(-1.91%) |
Aug 01, 2024 | 5.980 | 6.050 | 5.670 | 5.770 | 672,659 | -0.26(-4.23%) |
Jul 31, 2024 | 6.040 | 6.115 | 5.870 | 6.025 | 708,672 | +0.02(+0.25%) |
Jul 30, 2024 | 5.810 | 6.015 | 5.706 | 6.010 | 500,531 | +0.24(+4.16%) |
Jul 29, 2024 | 5.720 | 5.840 | 5.695 | 5.770 | 249,951 | +0.06(+1.05%) |
Jul 26, 2024 | 5.600 | 5.740 | 5.552 | 5.710 | 309,513 | +0.17(+3.07%) |
Jul 25, 2024 | 5.550 | 5.665 | 5.460 | 5.540 | 419,250 | -0.01(-0.18%) |
Jul 24, 2024 | 5.730 | 5.815 | 5.540 | 5.550 | 463,043 | -0.21(-3.56%) |
Jul 23, 2024 | 5.570 | 5.800 | 5.515 | 5.755 | 755,750 | +0.21(+3.69%) |
Jul 22, 2024 | 5.250 | 5.560 | 5.180 | 5.550 | 674,462 | +0.30(+5.71%) |
Jul 19, 2024 | 5.060 | 5.400 | 4.960 | 5.250 | 568,432 | +0.19(+3.75%) |
Jul 18, 2024 | 5.020 | 5.190 | 5.020 | 5.060 | 384,716 | +0.00(+0.00%) |
Jul 17, 2024 | 5.000 | 5.200 | 4.990 | 5.060 | 532,807 | +0.01(+0.20%) |
Jul 16, 2024 | 4.980 | 5.150 | 4.890 | 5.050 | 548,473 | +0.14(+2.85%) |
Jul 15, 2024 | 4.890 | 4.990 | 4.840 | 4.910 | 385,781 | +0.07(+1.45%) |
Jul 12, 2024 | 4.880 | 4.880 | 4.770 | 4.840 | 361,898 | +0.03(+0.62%) |
Jul 11, 2024 | 4.650 | 4.855 | 4.650 | 4.810 | 360,099 | +0.24(+5.25%) |
Jul 10, 2024 | 4.570 | 4.590 | 4.410 | 4.570 | 366,341 | +0.02(+0.44%) |
Jul 09, 2024 | 4.550 | 4.615 | 4.475 | 4.550 | 324,680 | -0.02(-0.44%) |
Jul 08, 2024 | 4.450 | 4.610 | 4.440 | 4.570 | 535,506 | +0.13(+2.93%) |
Jul 05, 2024 | 4.560 | 4.560 | 4.395 | 4.440 | 692,723 | -0.14(-3.06%) |
Jul 03, 2024 | 4.410 | 4.670 | 4.410 | 4.580 | 323,969 | +0.15(+3.39%) |
Jul 02, 2024 | 4.230 | 4.460 | 4.170 | 4.430 | 624,060 | +0.21(+4.98%) |