Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.860 | 6.960 | 6.850 | 6.900 | 227,689 | +0.04(+0.58%) |
Sep 25, 2024 | 6.950 | 7.000 | 6.780 | 6.860 | 496,207 | -0.13(-1.86%) |
Sep 24, 2024 | 6.950 | 7.020 | 6.920 | 6.990 | 358,649 | +0.04(+0.58%) |
Sep 23, 2024 | 6.920 | 7.010 | 6.890 | 6.950 | 484,499 | +0.01(+0.14%) |
Sep 20, 2024 | 7.240 | 7.260 | 6.880 | 6.940 | 1,518,679 | -0.31(-4.28%) |
Sep 19, 2024 | 7.310 | 7.370 | 7.190 | 7.250 | 433,154 | +0.02(+0.28%) |
Sep 18, 2024 | 7.120 | 7.300 | 7.120 | 7.230 | 340,588 | +0.08(+1.12%) |
Sep 17, 2024 | 7.110 | 7.165 | 7.060 | 7.150 | 588,482 | +0.05(+0.70%) |
Sep 16, 2024 | 7.250 | 7.280 | 7.030 | 7.100 | 728,598 | -0.46(-6.08%) |
Sep 13, 2024 | 7.610 | 7.620 | 7.430 | 7.560 | 645,380 | +0.00(+0.00%) |
Sep 12, 2024 | 7.480 | 7.590 | 7.470 | 7.560 | 325,642 | +0.08(+1.07%) |
Sep 11, 2024 | 7.450 | 7.480 | 7.370 | 7.480 | 226,497 | +0.00(+0.00%) |
Sep 10, 2024 | 7.550 | 7.550 | 7.410 | 7.480 | 210,785 | -0.08(-1.06%) |
Sep 09, 2024 | 7.500 | 7.635 | 7.490 | 7.560 | 342,370 | +0.07(+0.93%) |
Sep 06, 2024 | 7.530 | 7.589 | 7.420 | 7.490 | 213,469 | +0.00(+0.00%) |
Sep 05, 2024 | 7.510 | 7.550 | 7.460 | 7.490 | 191,780 | +0.01(+0.13%) |
Sep 04, 2024 | 7.500 | 7.545 | 7.440 | 7.480 | 267,376 | -0.04(-0.53%) |
Sep 03, 2024 | 7.460 | 7.570 | 7.460 | 7.520 | 268,397 | -0.01(-0.13%) |
Aug 30, 2024 | 7.450 | 7.530 | 7.430 | 7.530 | 275,334 | +0.07(+0.94%) |
Aug 29, 2024 | 7.440 | 7.529 | 7.430 | 7.460 | 154,283 | +0.03(+0.40%) |
Aug 28, 2024 | 7.490 | 7.530 | 7.410 | 7.430 | 166,514 | -0.05(-0.67%) |
Aug 27, 2024 | 7.520 | 7.554 | 7.450 | 7.480 | 152,486 | -0.03(-0.40%) |
Aug 26, 2024 | 7.480 | 7.580 | 7.460 | 7.510 | 262,829 | +0.02(+0.27%) |
Aug 23, 2024 | 7.450 | 7.590 | 7.410 | 7.490 | 343,395 | +0.03(+0.40%) |
Aug 22, 2024 | 7.600 | 7.620 | 7.460 | 7.460 | 275,085 | -0.16(-2.10%) |
Aug 21, 2024 | 7.550 | 7.635 | 7.480 | 7.620 | 361,038 | +0.07(+0.93%) |
Aug 20, 2024 | 7.600 | 7.620 | 7.500 | 7.550 | 295,096 | -0.08(-1.05%) |
Aug 19, 2024 | 7.550 | 7.640 | 7.520 | 7.630 | 334,697 | +0.08(+1.06%) |
Aug 16, 2024 | 7.330 | 7.570 | 7.330 | 7.550 | 372,300 | +0.16(+2.17%) |
Aug 15, 2024 | 7.290 | 7.445 | 7.250 | 7.390 | 417,818 | +0.12(+1.65%) |
Aug 14, 2024 | 7.150 | 7.330 | 7.150 | 7.270 | 397,735 | +0.19(+2.68%) |
Aug 13, 2024 | 7.000 | 7.145 | 7.000 | 7.080 | 543,995 | +0.06(+0.85%) |
Aug 12, 2024 | 7.150 | 7.165 | 6.890 | 7.020 | 832,523 | -0.19(-2.64%) |
Aug 09, 2024 | 7.370 | 7.375 | 7.100 | 7.210 | 1,208,630 | -0.26(-3.48%) |
Aug 08, 2024 | 7.760 | 7.760 | 7.220 | 7.470 | 2,670,707 | -0.58(-7.20%) |
Aug 07, 2024 | 8.250 | 8.300 | 7.980 | 8.050 | 400,705 | -0.10(-1.23%) |
Aug 06, 2024 | 8.100 | 8.259 | 8.081 | 8.150 | 399,430 | +0.12(+1.49%) |
Aug 05, 2024 | 8.100 | 8.160 | 7.830 | 8.030 | 878,548 | -0.28(-3.37%) |
Aug 02, 2024 | 8.450 | 8.470 | 8.290 | 8.310 | 268,481 | -0.22(-2.58%) |
Aug 01, 2024 | 8.860 | 8.900 | 8.480 | 8.530 | 602,301 | -0.30(-3.40%) |
Jul 31, 2024 | 8.980 | 8.980 | 8.830 | 8.830 | 254,094 | -0.10(-1.12%) |
Jul 30, 2024 | 8.930 | 8.950 | 8.760 | 8.930 | 189,815 | +0.05(+0.56%) |
Jul 29, 2024 | 8.970 | 8.990 | 8.860 | 8.880 | 178,701 | -0.11(-1.22%) |
Jul 26, 2024 | 8.950 | 9.000 | 8.830 | 8.990 | 401,012 | +0.06(+0.67%) |
Jul 25, 2024 | 8.880 | 8.970 | 8.800 | 8.930 | 268,077 | +0.14(+1.59%) |
Jul 24, 2024 | 8.850 | 8.914 | 8.760 | 8.790 | 163,894 | -0.11(-1.24%) |
Jul 23, 2024 | 8.950 | 8.975 | 8.670 | 8.900 | 479,829 | -0.05(-0.56%) |
Jul 22, 2024 | 8.750 | 8.995 | 8.720 | 8.950 | 417,507 | +0.22(+2.52%) |
Jul 19, 2024 | 8.790 | 8.830 | 8.665 | 8.730 | 226,957 | -0.03(-0.34%) |
Jul 18, 2024 | 8.870 | 8.870 | 8.660 | 8.760 | 623,230 | -0.04(-0.45%) |
Jul 17, 2024 | 8.360 | 9.170 | 8.360 | 8.800 | 2,030,806 | +0.51(+6.15%) |
Jul 16, 2024 | 8.300 | 8.360 | 8.240 | 8.290 | 242,229 | +0.04(+0.48%) |
Jul 15, 2024 | 8.250 | 8.300 | 8.230 | 8.250 | 285,163 | +0.02(+0.24%) |
Jul 12, 2024 | 8.180 | 8.300 | 8.180 | 8.230 | 262,753 | +0.06(+0.73%) |
Jul 11, 2024 | 8.190 | 8.220 | 8.120 | 8.170 | 271,228 | +0.04(+0.49%) |
Jul 10, 2024 | 8.050 | 8.150 | 8.046 | 8.130 | 205,098 | +0.07(+0.87%) |
Jul 09, 2024 | 8.070 | 8.108 | 8.000 | 8.060 | 354,228 | +0.03(+0.37%) |
Jul 08, 2024 | 8.040 | 8.092 | 8.000 | 8.030 | 289,973 | +0.00(+0.00%) |
Jul 05, 2024 | 8.060 | 8.100 | 8.000 | 8.030 | 322,063 | -0.02(-0.25%) |
Jul 03, 2024 | 8.090 | 8.120 | 8.030 | 8.050 | 195,750 | +0.00(+0.00%) |
Jul 02, 2024 | 8.080 | 8.150 | 8.020 | 8.050 | 387,812 | -0.12(-1.47%) |