Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 6.970 | 7.050 | 6.950 | 7.040 | 225,692 | +0.09(+1.29%) |
Sep 20, 2024 | 6.910 | 6.950 | 6.880 | 6.950 | 430,940 | +0.01(+0.14%) |
Sep 19, 2024 | 6.820 | 6.970 | 6.820 | 6.940 | 320,722 | +0.15(+2.21%) |
Sep 18, 2024 | 6.730 | 6.840 | 6.730 | 6.790 | 232,071 | +0.07(+1.04%) |
Sep 17, 2024 | 6.760 | 6.760 | 6.685 | 6.720 | 206,758 | -0.03(-0.44%) |
Sep 16, 2024 | 6.760 | 6.760 | 6.660 | 6.750 | 469,157 | -0.13(-1.89%) |
Sep 13, 2024 | 6.840 | 6.950 | 6.840 | 6.880 | 528,968 | -0.16(-2.27%) |
Sep 12, 2024 | 7.030 | 7.150 | 6.900 | 7.040 | 1,564,474 | -0.09(-1.26%) |
Sep 11, 2024 | 7.080 | 7.205 | 7.080 | 7.130 | 1,466,771 | +0.11(+1.57%) |
Sep 10, 2024 | 7.020 | 7.150 | 7.005 | 7.020 | 796,427 | +0.02(+0.29%) |
Sep 09, 2024 | 7.000 | 7.030 | 6.935 | 7.000 | 292,707 | +0.00(+0.00%) |
Sep 06, 2024 | 7.150 | 7.180 | 7.000 | 7.000 | 310,615 | -0.15(-2.10%) |
Sep 05, 2024 | 7.210 | 7.210 | 7.120 | 7.150 | 717,057 | -0.08(-1.11%) |
Sep 04, 2024 | 7.220 | 7.300 | 7.180 | 7.230 | 1,734,031 | +0.06(+0.84%) |
Sep 03, 2024 | 7.210 | 7.240 | 7.120 | 7.170 | 718,935 | +0.12(+1.70%) |
Aug 30, 2024 | 7.080 | 7.105 | 7.015 | 7.050 | 337,153 | -0.05(-0.70%) |
Aug 29, 2024 | 7.150 | 7.190 | 7.080 | 7.100 | 728,614 | +0.06(+0.85%) |
Aug 28, 2024 | 7.080 | 7.090 | 6.980 | 7.040 | 395,560 | +0.04(+0.57%) |
Aug 27, 2024 | 6.980 | 7.040 | 6.890 | 7.000 | 812,127 | +0.32(+4.79%) |
Aug 26, 2024 | 6.830 | 6.830 | 6.660 | 6.680 | 495,048 | -0.23(-3.33%) |
Aug 23, 2024 | 6.870 | 6.960 | 6.830 | 6.910 | 487,049 | -0.08(-1.14%) |
Aug 22, 2024 | 7.050 | 7.050 | 6.935 | 6.990 | 333,460 | -0.17(-2.37%) |
Aug 21, 2024 | 7.270 | 7.280 | 7.130 | 7.160 | 637,072 | -0.13(-1.78%) |
Aug 20, 2024 | 7.460 | 7.500 | 7.280 | 7.290 | 1,331,211 | -0.29(-3.83%) |
Aug 19, 2024 | 7.730 | 7.730 | 7.555 | 7.580 | 2,674,369 | +0.04(+0.53%) |
Aug 16, 2024 | 7.570 | 7.670 | 7.520 | 7.540 | 987,946 | -0.06(-0.79%) |
Aug 15, 2024 | 7.690 | 7.750 | 7.590 | 7.600 | 1,371,783 | +0.03(+0.40%) |
Aug 14, 2024 | 7.640 | 7.675 | 7.520 | 7.570 | 1,308,335 | +0.04(+0.53%) |
Aug 13, 2024 | 7.560 | 7.580 | 7.470 | 7.530 | 1,179,019 | -0.01(-0.13%) |
Aug 12, 2024 | 7.700 | 7.740 | 7.520 | 7.540 | 1,048,097 | -0.12(-1.57%) |
Aug 09, 2024 | 7.740 | 7.750 | 7.620 | 7.660 | 306,264 | -0.14(-1.79%) |
Aug 08, 2024 | 7.770 | 7.810 | 7.730 | 7.800 | 339,882 | +0.01(+0.13%) |
Aug 07, 2024 | 7.660 | 7.850 | 7.620 | 7.790 | 554,595 | +0.29(+3.87%) |
Aug 06, 2024 | 7.550 | 7.590 | 7.485 | 7.500 | 2,153,564 | +0.13(+1.76%) |
Aug 05, 2024 | 7.380 | 7.500 | 7.325 | 7.370 | 866,809 | -0.14(-1.86%) |
Aug 02, 2024 | 7.720 | 7.725 | 7.500 | 7.510 | 1,215,308 | -0.40(-5.06%) |
Aug 01, 2024 | 8.000 | 8.030 | 7.910 | 7.910 | 1,887,202 | +0.08(+1.02%) |
Jul 31, 2024 | 7.880 | 7.940 | 7.800 | 7.830 | 1,385,836 | +0.02(+0.26%) |
Jul 30, 2024 | 7.850 | 7.920 | 7.810 | 7.810 | 1,064,520 | -0.02(-0.26%) |
Jul 29, 2024 | 7.780 | 7.970 | 7.780 | 7.830 | 1,186,104 | -0.11(-1.39%) |
Jul 26, 2024 | 7.970 | 8.000 | 7.895 | 7.940 | 1,253,363 | +0.11(+1.40%) |
Jul 25, 2024 | 8.100 | 8.170 | 7.820 | 7.830 | 2,090,789 | -0.07(-0.89%) |
Jul 24, 2024 | 8.030 | 8.100 | 7.880 | 7.900 | 2,146,875 | -0.14(-1.74%) |
Jul 23, 2024 | 8.180 | 8.220 | 7.955 | 8.040 | 2,250,144 | -0.15(-1.83%) |
Jul 22, 2024 | 8.470 | 8.470 | 8.165 | 8.190 | 2,889,270 | +0.10(+1.24%) |
Jul 19, 2024 | 8.200 | 8.245 | 8.070 | 8.090 | 1,538,634 | -0.05(-0.61%) |
Jul 18, 2024 | 8.320 | 8.360 | 8.110 | 8.140 | 909,549 | +0.06(+0.74%) |
Jul 17, 2024 | 8.100 | 8.225 | 8.050 | 8.080 | 561,172 | -0.01(-0.12%) |
Jul 16, 2024 | 8.070 | 8.180 | 8.070 | 8.090 | 885,251 | +0.01(+0.12%) |
Jul 15, 2024 | 8.140 | 8.220 | 8.060 | 8.080 | 545,266 | -0.10(-1.22%) |
Jul 12, 2024 | 8.200 | 8.255 | 8.150 | 8.180 | 1,035,714 | -0.02(-0.24%) |
Jul 11, 2024 | 8.310 | 8.360 | 8.180 | 8.200 | 1,474,199 | +0.07(+0.86%) |
Jul 10, 2024 | 8.220 | 8.300 | 8.110 | 8.130 | 2,104,866 | +0.05(+0.62%) |
Jul 09, 2024 | 8.140 | 8.230 | 8.060 | 8.080 | 408,986 | -0.03(-0.37%) |
Jul 08, 2024 | 8.400 | 8.400 | 8.085 | 8.110 | 1,600,067 | +0.15(+1.88%) |
Jul 05, 2024 | 7.890 | 8.000 | 7.870 | 7.960 | 204,317 | +0.10(+1.27%) |
Jul 03, 2024 | 7.860 | 7.930 | 7.830 | 7.860 | 1,337,227 | +0.22(+2.88%) |
Jul 02, 2024 | 7.660 | 7.730 | 7.610 | 7.640 | 631,607 | +0.19(+2.55%) |