Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.020 | 8.030 | 7.970 | 8.000 | 111,828 | +0.01(+0.13%) |
Sep 25, 2024 | 8.030 | 8.030 | 7.970 | 7.990 | 124,964 | -0.01(-0.12%) |
Sep 24, 2024 | 7.970 | 8.030 | 7.950 | 8.000 | 252,044 | +0.03(+0.38%) |
Sep 23, 2024 | 7.780 | 7.980 | 7.760 | 7.970 | 134,042 | +0.16(+2.05%) |
Sep 20, 2024 | 7.790 | 7.970 | 7.740 | 7.810 | 946,678 | -0.07(-0.89%) |
Sep 19, 2024 | 7.810 | 7.890 | 7.760 | 7.880 | 169,940 | +0.09(+1.16%) |
Sep 18, 2024 | 7.790 | 7.880 | 7.700 | 7.790 | 193,548 | -0.04(-0.51%) |
Sep 17, 2024 | 7.810 | 7.930 | 7.740 | 7.830 | 265,674 | +0.02(+0.26%) |
Sep 16, 2024 | 8.010 | 8.050 | 7.810 | 7.810 | 164,302 | -0.20(-2.50%) |
Sep 13, 2024 | 7.820 | 8.030 | 7.650 | 8.010 | 232,290 | +0.19(+2.43%) |
Sep 12, 2024 | 7.540 | 7.850 | 7.540 | 7.820 | 299,045 | +0.27(+3.58%) |
Sep 11, 2024 | 7.540 | 7.590 | 7.530 | 7.550 | 231,485 | -0.03(-0.40%) |
Sep 10, 2024 | 7.550 | 7.590 | 7.490 | 7.580 | 290,708 | +0.04(+0.53%) |
Sep 09, 2024 | 7.550 | 7.600 | 7.510 | 7.540 | 337,049 | +0.03(+0.40%) |
Sep 06, 2024 | 7.500 | 7.590 | 7.490 | 7.510 | 131,042 | +0.00(+0.00%) |
Sep 05, 2024 | 7.500 | 7.610 | 7.460 | 7.510 | 212,563 | +0.02(+0.27%) |
Sep 04, 2024 | 7.220 | 7.490 | 7.220 | 7.490 | 229,576 | +0.25(+3.45%) |
Sep 03, 2024 | 7.180 | 7.290 | 7.130 | 7.240 | 225,639 | +0.06(+0.84%) |
Aug 30, 2024 | 7.180 | 0 | +0.11(+1.56%) | |||
Aug 29, 2024 | 7.010 | 7.100 | 6.960 | 7.070 | 102,239 | +0.07(+1.00%) |
Aug 28, 2024 | 7.000 | 7.010 | 6.930 | 7.000 | 113,732 | +0.03(+0.43%) |
Aug 27, 2024 | 7.000 | 7.030 | 6.900 | 6.970 | 126,192 | -0.04(-0.57%) |
Aug 26, 2024 | 7.000 | 7.060 | 6.950 | 7.010 | 110,520 | +0.03(+0.43%) |
Aug 23, 2024 | 6.730 | 6.980 | 6.730 | 6.980 | 198,487 | +0.21(+3.10%) |
Aug 22, 2024 | 6.810 | 6.850 | 6.710 | 6.770 | 203,100 | -0.07(-1.02%) |
Aug 21, 2024 | 6.750 | 6.840 | 6.750 | 6.840 | 163,572 | +0.06(+0.88%) |
Aug 20, 2024 | 6.720 | 6.790 | 6.700 | 6.780 | 114,826 | +0.05(+0.74%) |
Aug 19, 2024 | 6.780 | 6.820 | 6.730 | 6.730 | 137,688 | -0.05(-0.74%) |
Aug 16, 2024 | 6.750 | 6.800 | 6.720 | 6.780 | 77,524 | +0.01(+0.15%) |
Aug 15, 2024 | 6.640 | 6.770 | 6.620 | 6.770 | 164,651 | +0.16(+2.42%) |
Aug 14, 2024 | 6.670 | 6.720 | 6.600 | 6.610 | 305,144 | -0.06(-0.90%) |
Aug 13, 2024 | 6.620 | 6.670 | 6.590 | 6.670 | 135,748 | +0.06(+0.91%) |
Aug 12, 2024 | 6.660 | 6.690 | 6.580 | 6.610 | 56,742 | -0.03(-0.45%) |
Aug 09, 2024 | 6.660 | 6.740 | 6.640 | 6.640 | 53,937 | -0.13(-1.92%) |
Aug 08, 2024 | 6.570 | 6.800 | 6.550 | 6.770 | 155,260 | +0.20(+3.04%) |
Aug 07, 2024 | 6.660 | 6.730 | 6.510 | 6.570 | 166,908 | -0.07(-1.05%) |
Aug 06, 2024 | 6.510 | 6.710 | 6.460 | 6.640 | 126,279 | +0.03(+0.45%) |
Aug 02, 2024 | 6.610 | 0 | -0.15(-2.22%) | |||
Aug 01, 2024 | 6.740 | 6.790 | 6.740 | 6.760 | 86,674 | +0.02(+0.30%) |
Jul 31, 2024 | 6.790 | 6.790 | 6.730 | 6.740 | 91,271 | -0.05(-0.74%) |
Jul 30, 2024 | 6.730 | 6.790 | 6.730 | 6.790 | 42,794 | +0.03(+0.44%) |
Jul 29, 2024 | 6.780 | 6.780 | 6.720 | 6.760 | 54,523 | -0.02(-0.29%) |
Jul 26, 2024 | 6.750 | 6.850 | 6.710 | 6.780 | 224,018 | +0.05(+0.74%) |
Jul 25, 2024 | 6.750 | 6.750 | 6.640 | 6.730 | 82,710 | -0.03(-0.44%) |
Jul 24, 2024 | 6.730 | 6.800 | 6.730 | 6.760 | 129,693 | +0.01(+0.15%) |
Jul 23, 2024 | 6.730 | 6.770 | 6.730 | 6.750 | 33,998 | +0.02(+0.30%) |
Jul 22, 2024 | 6.730 | 6.780 | 6.710 | 6.730 | 56,472 | +0.06(+0.90%) |
Jul 19, 2024 | 6.630 | 6.690 | 6.620 | 6.670 | 28,755 | -0.01(-0.15%) |
Jul 18, 2024 | 6.740 | 6.790 | 6.640 | 6.680 | 97,242 | -0.08(-1.18%) |
Jul 17, 2024 | 6.670 | 6.770 | 6.650 | 6.760 | 244,914 | +0.07(+1.05%) |
Jul 16, 2024 | 6.650 | 6.700 | 6.560 | 6.690 | 75,415 | +0.07(+1.06%) |
Jul 15, 2024 | 6.660 | 6.660 | 6.600 | 6.620 | 64,953 | -0.03(-0.45%) |
Jul 12, 2024 | 6.640 | 6.660 | 6.610 | 6.650 | 131,802 | +0.02(+0.30%) |
Jul 11, 2024 | 6.560 | 6.680 | 6.500 | 6.630 | 149,599 | +0.10(+1.53%) |
Jul 10, 2024 | 6.540 | 6.540 | 6.500 | 6.530 | 44,601 | +0.05(+0.77%) |
Jul 09, 2024 | 6.600 | 6.600 | 6.480 | 6.480 | 42,791 | -0.12(-1.82%) |
Jul 08, 2024 | 6.450 | 6.600 | 6.440 | 6.600 | 185,259 | +0.11(+1.69%) |
Jul 05, 2024 | 6.530 | 6.590 | 6.490 | 6.490 | 42,040 | -0.08(-1.22%) |
Jul 04, 2024 | 6.540 | 6.580 | 6.530 | 6.570 | 43,729 | +0.04(+0.61%) |
Jul 03, 2024 | 6.380 | 6.530 | 6.380 | 6.530 | 103,500 | +0.12(+1.87%) |