Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.630 | 6.850 | 6.630 | 6.740 | 183,829 | -0.13(-1.89%) |
Sep 25, 2024 | 6.680 | 6.920 | 6.680 | 6.870 | 148,913 | +0.00(+0.00%) |
Sep 24, 2024 | 6.800 | 6.930 | 6.800 | 6.870 | 140,376 | +0.10(+1.48%) |
Sep 23, 2024 | 6.650 | 6.870 | 6.650 | 6.770 | 147,182 | +0.08(+1.20%) |
Sep 20, 2024 | 6.820 | 6.820 | 6.660 | 6.690 | 213,835 | -0.10(-1.47%) |
Sep 19, 2024 | 6.790 | 6.830 | 6.760 | 6.790 | 139,424 | +0.04(+0.59%) |
Sep 18, 2024 | 6.760 | 6.820 | 6.680 | 6.750 | 153,056 | -0.08(-1.17%) |
Sep 17, 2024 | 6.750 | 6.830 | 6.740 | 6.830 | 199,877 | +0.09(+1.34%) |
Sep 16, 2024 | 6.710 | 6.980 | 6.690 | 6.740 | 114,210 | -0.01(-0.15%) |
Sep 13, 2024 | 6.730 | 6.840 | 6.720 | 6.750 | 311,854 | +0.04(+0.60%) |
Sep 12, 2024 | 6.720 | 6.800 | 6.670 | 6.710 | 126,012 | +0.02(+0.30%) |
Sep 11, 2024 | 6.610 | 6.850 | 6.570 | 6.690 | 361,915 | +0.06(+0.90%) |
Sep 10, 2024 | 6.720 | 6.720 | 6.470 | 6.630 | 340,588 | -0.05(-0.75%) |
Sep 09, 2024 | 6.820 | 6.930 | 6.680 | 6.680 | 455,358 | -0.16(-2.34%) |
Sep 06, 2024 | 6.920 | 6.920 | 6.800 | 6.840 | 352,461 | +0.03(+0.44%) |
Sep 05, 2024 | 6.910 | 6.910 | 6.750 | 6.810 | 290,975 | +0.05(+0.74%) |
Sep 04, 2024 | 6.660 | 6.790 | 6.660 | 6.760 | 414,908 | +0.05(+0.75%) |
Sep 03, 2024 | 6.780 | 6.970 | 6.710 | 6.710 | 586,315 | -0.25(-3.59%) |
Aug 30, 2024 | 6.960 | 0 | -0.06(-0.85%) | |||
Aug 29, 2024 | 7.020 | 7.090 | 6.960 | 7.020 | 1,042,826 | +0.00(+0.00%) |
Aug 28, 2024 | 7.050 | 7.130 | 7.010 | 7.020 | 706,132 | -0.07(-0.99%) |
Aug 27, 2024 | 7.070 | 7.160 | 7.050 | 7.090 | 482,831 | -0.07(-0.98%) |
Aug 26, 2024 | 7.050 | 7.230 | 7.050 | 7.160 | 700,458 | +0.06(+0.85%) |
Aug 23, 2024 | 7.080 | 7.130 | 7.040 | 7.100 | 764,480 | +0.04(+0.57%) |
Aug 22, 2024 | 6.920 | 7.120 | 6.920 | 7.060 | 640,683 | +0.09(+1.29%) |
Aug 21, 2024 | 6.930 | 7.100 | 6.930 | 6.970 | 706,317 | -0.03(-0.43%) |
Aug 20, 2024 | 6.930 | 7.070 | 6.930 | 7.000 | 615,913 | -0.06(-0.85%) |
Aug 19, 2024 | 7.030 | 7.230 | 7.030 | 7.060 | 958,806 | -0.07(-0.98%) |
Aug 16, 2024 | 7.130 | 7.190 | 7.110 | 7.130 | 833,969 | -0.04(-0.56%) |
Aug 15, 2024 | 6.970 | 7.210 | 6.970 | 7.170 | 985,130 | +0.16(+2.28%) |
Aug 14, 2024 | 6.950 | 7.100 | 6.910 | 7.010 | 2,304,989 | +0.06(+0.86%) |
Aug 13, 2024 | 6.820 | 6.980 | 6.730 | 6.950 | 3,799,592 | +0.07(+1.02%) |
Aug 12, 2024 | 6.450 | 6.940 | 6.340 | 6.880 | 10,115,559 | +2.98(+76.41%) |
Aug 09, 2024 | 4.020 | 4.020 | 3.840 | 3.900 | 196,775 | -0.09(-2.26%) |
Aug 08, 2024 | 3.850 | 4.020 | 3.850 | 3.990 | 183,019 | +0.17(+4.45%) |
Aug 07, 2024 | 3.960 | 3.960 | 3.810 | 3.820 | 170,098 | -0.04(-1.04%) |
Aug 06, 2024 | 3.720 | 3.880 | 3.700 | 3.860 | 414,068 | +0.00(+0.00%) |
Aug 02, 2024 | 3.860 | 0 | -0.09(-2.28%) | |||
Aug 01, 2024 | 4.100 | 4.100 | 3.890 | 3.950 | 254,562 | -0.15(-3.66%) |
Jul 31, 2024 | 4.040 | 4.120 | 3.990 | 4.100 | 327,901 | +0.14(+3.54%) |
Jul 30, 2024 | 3.940 | 4.010 | 3.900 | 3.960 | 177,941 | -0.02(-0.50%) |
Jul 29, 2024 | 4.050 | 4.050 | 3.870 | 3.980 | 394,260 | -0.07(-1.73%) |
Jul 26, 2024 | 3.960 | 4.050 | 3.880 | 4.050 | 223,685 | +0.08(+2.02%) |
Jul 25, 2024 | 3.920 | 3.990 | 3.860 | 3.970 | 206,221 | -0.01(-0.25%) |
Jul 24, 2024 | 4.060 | 4.080 | 3.940 | 3.980 | 228,776 | -0.08(-1.97%) |
Jul 23, 2024 | 4.080 | 4.080 | 3.970 | 4.060 | 378,470 | -0.04(-0.98%) |
Jul 22, 2024 | 4.060 | 4.120 | 4.010 | 4.100 | 145,340 | +0.05(+1.23%) |
Jul 19, 2024 | 4.070 | 4.120 | 4.040 | 4.050 | 113,029 | -0.08(-1.94%) |
Jul 18, 2024 | 4.030 | 4.130 | 4.010 | 4.130 | 412,668 | +0.09(+2.23%) |
Jul 17, 2024 | 4.120 | 4.170 | 4.020 | 4.040 | 220,712 | -0.08(-1.94%) |
Jul 16, 2024 | 4.140 | 4.160 | 4.100 | 4.120 | 208,697 | -0.02(-0.48%) |
Jul 15, 2024 | 4.210 | 4.210 | 4.140 | 4.140 | 78,112 | -0.05(-1.19%) |
Jul 12, 2024 | 4.230 | 4.270 | 4.170 | 4.190 | 191,406 | -0.01(-0.24%) |
Jul 11, 2024 | 4.150 | 4.200 | 4.070 | 4.200 | 209,518 | +0.09(+2.19%) |
Jul 10, 2024 | 4.140 | 4.170 | 4.100 | 4.110 | 109,343 | -0.03(-0.72%) |
Jul 09, 2024 | 4.160 | 4.180 | 4.110 | 4.140 | 156,796 | -0.03(-0.72%) |
Jul 08, 2024 | 4.240 | 4.240 | 4.160 | 4.170 | 74,627 | -0.07(-1.65%) |
Jul 05, 2024 | 4.420 | 4.420 | 4.230 | 4.240 | 310,149 | -0.16(-3.64%) |
Jul 04, 2024 | 4.460 | 4.460 | 4.380 | 4.400 | 97,512 | -0.01(-0.23%) |
Jul 03, 2024 | 4.440 | 4.460 | 4.400 | 4.410 | 277,015 | -0.03(-0.68%) |