Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.520 | 7.530 | 7.325 | 7.510 | 307,422 | +0.11(+1.49%) |
Sep 25, 2024 | 7.580 | 7.580 | 7.270 | 7.400 | 232,270 | -0.18(-2.37%) |
Sep 24, 2024 | 7.520 | 7.595 | 7.445 | 7.580 | 233,168 | +0.08(+1.07%) |
Sep 23, 2024 | 7.600 | 7.620 | 7.455 | 7.500 | 230,499 | -0.04(-0.53%) |
Sep 20, 2024 | 7.650 | 7.650 | 7.490 | 7.540 | 422,359 | -0.16(-2.08%) |
Sep 19, 2024 | 7.750 | 7.800 | 7.620 | 7.700 | 228,902 | +0.10(+1.32%) |
Sep 18, 2024 | 7.630 | 7.750 | 7.480 | 7.600 | 266,218 | -0.04(-0.52%) |
Sep 17, 2024 | 7.580 | 7.860 | 7.580 | 7.640 | 339,160 | +0.13(+1.73%) |
Sep 16, 2024 | 7.510 | 7.690 | 7.400 | 7.510 | 316,140 | -0.13(-1.70%) |
Sep 13, 2024 | 7.600 | 7.710 | 7.530 | 7.640 | 322,240 | +0.13(+1.73%) |
Sep 12, 2024 | 7.470 | 7.625 | 7.390 | 7.510 | 306,625 | +0.09(+1.21%) |
Sep 11, 2024 | 7.340 | 7.460 | 7.180 | 7.420 | 444,795 | +0.03(+0.41%) |
Sep 10, 2024 | 7.270 | 7.510 | 7.190 | 7.390 | 309,491 | +0.14(+1.93%) |
Sep 09, 2024 | 7.160 | 7.395 | 7.120 | 7.250 | 279,324 | +0.08(+1.12%) |
Sep 06, 2024 | 7.370 | 7.370 | 7.095 | 7.170 | 248,675 | -0.19(-2.58%) |
Sep 05, 2024 | 7.350 | 7.455 | 7.280 | 7.360 | 294,248 | +0.03(+0.41%) |
Sep 04, 2024 | 7.320 | 7.365 | 7.190 | 7.330 | 218,599 | +0.01(+0.14%) |
Sep 03, 2024 | 7.460 | 7.500 | 7.310 | 7.320 | 306,439 | -0.14(-1.88%) |
Aug 30, 2024 | 7.500 | 7.525 | 7.365 | 7.460 | 252,937 | +0.00(+0.00%) |
Aug 29, 2024 | 7.390 | 7.480 | 7.280 | 7.460 | 177,466 | +0.09(+1.22%) |
Aug 28, 2024 | 7.390 | 7.420 | 7.235 | 7.370 | 209,274 | -0.05(-0.67%) |
Aug 27, 2024 | 7.560 | 7.575 | 7.370 | 7.420 | 242,214 | -0.13(-1.72%) |
Aug 26, 2024 | 7.710 | 7.710 | 7.430 | 7.550 | 365,133 | -0.13(-1.69%) |
Aug 23, 2024 | 7.590 | 7.865 | 7.530 | 7.680 | 427,213 | +0.17(+2.26%) |
Aug 22, 2024 | 7.630 | 7.679 | 7.480 | 7.510 | 275,265 | -0.12(-1.57%) |
Aug 21, 2024 | 7.600 | 7.630 | 7.465 | 7.630 | 291,712 | +0.06(+0.79%) |
Aug 20, 2024 | 7.600 | 7.770 | 7.520 | 7.570 | 457,106 | -0.03(-0.39%) |
Aug 19, 2024 | 7.600 | 7.610 | 7.440 | 7.600 | 440,714 | -0.01(-0.13%) |
Aug 16, 2024 | 7.440 | 7.650 | 7.420 | 7.610 | 390,887 | +0.15(+2.01%) |
Aug 15, 2024 | 7.360 | 7.510 | 7.230 | 7.460 | 345,222 | +0.29(+4.04%) |
Aug 14, 2024 | 7.530 | 7.530 | 7.130 | 7.170 | 432,676 | -0.36(-4.78%) |
Aug 13, 2024 | 7.470 | 7.570 | 7.310 | 7.530 | 273,221 | +0.09(+1.21%) |
Aug 12, 2024 | 7.430 | 7.505 | 7.320 | 7.440 | 253,910 | +0.00(+0.00%) |
Aug 09, 2024 | 7.560 | 7.610 | 7.300 | 7.440 | 305,152 | -0.15(-1.98%) |
Aug 08, 2024 | 7.400 | 7.600 | 7.310 | 7.590 | 263,603 | +0.37(+5.12%) |
Aug 07, 2024 | 7.720 | 7.760 | 7.200 | 7.220 | 632,402 | -0.49(-6.36%) |
Aug 06, 2024 | 7.590 | 7.770 | 7.510 | 7.710 | 381,345 | +0.23(+3.07%) |
Aug 05, 2024 | 7.470 | 7.790 | 7.280 | 7.480 | 1,078,201 | -0.29(-3.73%) |
Aug 02, 2024 | 7.620 | 7.825 | 7.510 | 7.770 | 733,890 | -0.02(-0.26%) |
Aug 01, 2024 | 7.900 | 7.980 | 7.600 | 7.790 | 473,176 | -0.05(-0.64%) |
Jul 31, 2024 | 7.830 | 8.100 | 7.720 | 7.840 | 640,956 | +0.01(+0.13%) |
Jul 30, 2024 | 7.700 | 7.985 | 7.700 | 7.830 | 503,835 | +0.17(+2.22%) |
Jul 29, 2024 | 7.735 | 7.928 | 7.630 | 7.660 | 704,074 | +0.01(+0.13%) |
Jul 26, 2024 | 7.510 | 7.730 | 7.470 | 7.650 | 614,695 | +0.14(+1.86%) |
Jul 25, 2024 | 7.290 | 7.530 | 7.260 | 7.510 | 772,791 | +0.18(+2.46%) |
Jul 24, 2024 | 7.340 | 7.680 | 7.320 | 7.330 | 481,904 | -0.15(-2.01%) |
Jul 23, 2024 | 7.070 | 7.505 | 7.020 | 7.480 | 684,260 | +0.35(+4.91%) |
Jul 22, 2024 | 7.150 | 7.235 | 6.875 | 7.130 | 686,704 | -0.05(-0.70%) |
Jul 19, 2024 | 6.920 | 7.190 | 6.856 | 7.180 | 564,501 | +0.23(+3.31%) |
Jul 18, 2024 | 7.300 | 7.340 | 6.745 | 6.950 | 1,046,648 | -0.45(-6.08%) |
Jul 17, 2024 | 7.590 | 8.000 | 7.290 | 7.400 | 1,386,724 | -0.11(-1.46%) |
Jul 16, 2024 | 6.950 | 7.600 | 6.580 | 7.510 | 3,487,696 | +1.58(+26.64%) |
Jul 15, 2024 | 6.010 | 6.138 | 5.820 | 5.930 | 680,836 | -0.07(-1.17%) |
Jul 12, 2024 | 6.300 | 6.340 | 5.980 | 6.000 | 498,987 | -0.13(-2.12%) |
Jul 11, 2024 | 5.670 | 6.170 | 5.670 | 6.130 | 658,170 | +0.53(+9.46%) |
Jul 10, 2024 | 5.620 | 5.658 | 5.505 | 5.600 | 520,292 | -0.02(-0.36%) |
Jul 09, 2024 | 5.490 | 5.630 | 5.470 | 5.620 | 501,438 | +0.11(+2.00%) |
Jul 08, 2024 | 5.620 | 5.655 | 5.495 | 5.510 | 375,256 | -0.05(-0.90%) |
Jul 05, 2024 | 5.640 | 5.680 | 5.500 | 5.560 | 488,056 | -0.12(-2.11%) |
Jul 03, 2024 | 5.680 | 5.705 | 5.600 | 5.680 | 248,652 | +0.02(+0.35%) |
Jul 02, 2024 | 5.710 | 5.740 | 5.610 | 5.660 | 446,160 | -0.06(-1.05%) |