Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 6.840 | 6.910 | 6.725 | 6.740 | 2,541,592 | -0.11(-1.61%) |
Sep 19, 2024 | 6.930 | 6.939 | 6.790 | 6.850 | 518,332 | +0.01(+0.15%) |
Sep 18, 2024 | 6.790 | 6.980 | 6.750 | 6.840 | 467,963 | +0.08(+1.18%) |
Sep 17, 2024 | 6.790 | 6.850 | 6.730 | 6.760 | 440,106 | +0.01(+0.15%) |
Sep 16, 2024 | 6.630 | 6.780 | 6.560 | 6.750 | 510,472 | +0.14(+2.12%) |
Sep 13, 2024 | 6.510 | 6.625 | 6.510 | 6.610 | 316,137 | +0.13(+2.01%) |
Sep 12, 2024 | 6.370 | 6.495 | 6.310 | 6.480 | 326,845 | +0.14(+2.21%) |
Sep 11, 2024 | 6.290 | 6.340 | 6.195 | 6.340 | 335,021 | +0.02(+0.32%) |
Sep 10, 2024 | 6.360 | 6.370 | 6.245 | 6.320 | 440,943 | -0.01(-0.16%) |
Sep 09, 2024 | 6.380 | 6.380 | 6.300 | 6.330 | 415,205 | -0.05(-0.78%) |
Sep 06, 2024 | 6.410 | 6.455 | 6.330 | 6.380 | 235,063 | -0.03(-0.47%) |
Sep 05, 2024 | 6.350 | 6.430 | 6.320 | 6.410 | 321,585 | +0.11(+1.75%) |
Sep 04, 2024 | 6.470 | 6.480 | 6.270 | 6.300 | 373,808 | -0.15(-2.33%) |
Sep 03, 2024 | 6.610 | 6.625 | 6.425 | 6.450 | 368,886 | -0.22(-3.30%) |
Aug 30, 2024 | 6.710 | 6.720 | 6.610 | 6.670 | 234,653 | +0.01(+0.15%) |
Aug 29, 2024 | 6.630 | 6.710 | 6.609 | 6.660 | 338,688 | +0.04(+0.60%) |
Aug 28, 2024 | 6.630 | 6.695 | 6.585 | 6.620 | 358,618 | -0.01(-0.15%) |
Aug 27, 2024 | 6.680 | 6.680 | 6.600 | 6.630 | 257,692 | -0.07(-1.04%) |
Aug 26, 2024 | 6.710 | 6.815 | 6.670 | 6.700 | 489,893 | +0.05(+0.75%) |
Aug 23, 2024 | 6.530 | 6.700 | 6.520 | 6.650 | 518,062 | +0.15(+2.31%) |
Aug 22, 2024 | 6.410 | 6.550 | 6.400 | 6.500 | 454,229 | +0.06(+0.93%) |
Aug 21, 2024 | 6.430 | 6.500 | 6.370 | 6.440 | 307,119 | +0.05(+0.78%) |
Aug 20, 2024 | 6.450 | 6.450 | 6.345 | 6.390 | 268,245 | -0.07(-1.08%) |
Aug 19, 2024 | 6.400 | 6.470 | 6.390 | 6.460 | 292,699 | +0.06(+0.94%) |
Aug 16, 2024 | 6.360 | 6.435 | 6.345 | 6.400 | 316,020 | +0.04(+0.63%) |
Aug 15, 2024 | 6.350 | 6.395 | 6.270 | 6.360 | 375,719 | +0.13(+2.09%) |
Aug 14, 2024 | 6.180 | 6.240 | 6.130 | 6.230 | 237,599 | +0.06(+0.97%) |
Aug 13, 2024 | 6.200 | 6.211 | 6.140 | 6.170 | 340,097 | +0.05(+0.82%) |
Aug 12, 2024 | 6.270 | 6.275 | 6.090 | 6.120 | 307,926 | -0.16(-2.55%) |
Aug 09, 2024 | 6.350 | 6.350 | 6.215 | 6.280 | 286,593 | -0.05(-0.79%) |
Aug 08, 2024 | 6.270 | 6.340 | 6.229 | 6.330 | 346,420 | +0.09(+1.44%) |
Aug 07, 2024 | 6.200 | 6.339 | 6.130 | 6.240 | 437,010 | +0.13(+2.13%) |
Aug 06, 2024 | 5.840 | 6.130 | 5.800 | 6.110 | 600,826 | +0.26(+4.44%) |
Aug 05, 2024 | 5.800 | 6.000 | 5.510 | 5.850 | 902,618 | -0.32(-5.19%) |
Aug 02, 2024 | 6.180 | 6.280 | 6.080 | 6.170 | 686,127 | -0.18(-2.83%) |
Aug 01, 2024 | 6.500 | 6.545 | 6.190 | 6.350 | 774,131 | -0.13(-2.01%) |
Jul 31, 2024 | 6.620 | 6.650 | 6.470 | 6.480 | 550,916 | -0.12(-1.82%) |
Jul 30, 2024 | 6.580 | 6.650 | 6.510 | 6.600 | 354,694 | +0.06(+0.92%) |
Jul 29, 2024 | 6.730 | 6.770 | 6.525 | 6.540 | 523,172 | -0.14(-2.10%) |
Jul 26, 2024 | 6.660 | 6.710 | 6.590 | 6.680 | 586,821 | +0.16(+2.45%) |
Jul 25, 2024 | 6.500 | 6.684 | 6.430 | 6.520 | 426,775 | +0.06(+0.93%) |
Jul 24, 2024 | 6.710 | 6.740 | 6.450 | 6.460 | 503,140 | -0.30(-4.44%) |
Jul 23, 2024 | 6.650 | 6.800 | 6.630 | 6.760 | 440,220 | +0.06(+0.90%) |
Jul 22, 2024 | 6.650 | 6.715 | 6.600 | 6.700 | 323,433 | +0.06(+0.90%) |
Jul 19, 2024 | 6.700 | 6.730 | 6.590 | 6.640 | 415,351 | -0.06(-0.90%) |
Jul 18, 2024 | 6.800 | 6.900 | 6.675 | 6.700 | 451,554 | -0.15(-2.19%) |
Jul 17, 2024 | 6.770 | 6.910 | 6.770 | 6.850 | 504,851 | +0.05(+0.74%) |
Jul 16, 2024 | 6.620 | 6.820 | 6.580 | 6.800 | 662,745 | +0.25(+3.82%) |
Jul 15, 2024 | 6.500 | 6.560 | 6.430 | 6.550 | 475,174 | +0.06(+0.92%) |
Jul 12, 2024 | 6.470 | 6.580 | 6.460 | 6.490 | 509,293 | +0.06(+0.93%) |
Jul 11, 2024 | 6.190 | 6.430 | 6.190 | 6.430 | 670,101 | +0.30(+4.89%) |
Jul 10, 2024 | 6.000 | 6.130 | 6.000 | 6.130 | 390,425 | +0.14(+2.34%) |
Jul 09, 2024 | 5.950 | 6.000 | 5.890 | 5.990 | 349,199 | +0.04(+0.67%) |
Jul 08, 2024 | 5.900 | 5.970 | 5.880 | 5.950 | 443,405 | +0.06(+1.02%) |
Jul 05, 2024 | 5.930 | 5.960 | 5.850 | 5.890 | 496,332 | -0.06(-1.01%) |
Jul 03, 2024 | 5.930 | 6.000 | 5.900 | 5.950 | 275,693 | +0.04(+0.68%) |
Jul 02, 2024 | 5.750 | 5.920 | 5.730 | 5.910 | 515,102 | +0.18(+3.14%) |