Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 7.590 | 7.850 | 7.565 | 7.700 | 68,480 | +0.11(+1.45%) |
Sep 19, 2024 | 7.170 | 7.740 | 7.170 | 7.590 | 60,073 | +0.47(+6.60%) |
Sep 18, 2024 | 7.390 | 7.540 | 7.120 | 7.120 | 75,361 | -0.20(-2.73%) |
Sep 17, 2024 | 6.670 | 7.380 | 6.660 | 7.320 | 64,197 | +0.69(+10.41%) |
Sep 16, 2024 | 6.560 | 6.650 | 6.359 | 6.630 | 62,101 | +0.12(+1.84%) |
Sep 13, 2024 | 6.620 | 6.620 | 6.406 | 6.510 | 45,891 | -0.02(-0.31%) |
Sep 12, 2024 | 6.510 | 6.650 | 6.485 | 6.530 | 35,386 | -0.07(-1.06%) |
Sep 11, 2024 | 6.470 | 6.630 | 6.410 | 6.600 | 19,077 | +0.02(+0.30%) |
Sep 10, 2024 | 6.660 | 6.760 | 6.430 | 6.580 | 55,133 | -0.11(-1.64%) |
Sep 09, 2024 | 6.910 | 6.980 | 6.690 | 6.690 | 37,794 | -0.24(-3.46%) |
Sep 06, 2024 | 6.840 | 7.035 | 6.835 | 6.930 | 25,185 | +0.08(+1.17%) |
Sep 05, 2024 | 6.730 | 6.930 | 6.690 | 6.850 | 21,071 | +0.20(+3.01%) |
Sep 04, 2024 | 6.700 | 6.910 | 6.630 | 6.650 | 29,012 | +0.04(+0.61%) |
Sep 03, 2024 | 6.890 | 6.945 | 6.560 | 6.610 | 59,767 | -0.22(-3.22%) |
Aug 30, 2024 | 7.070 | 7.070 | 6.740 | 6.830 | 49,761 | -0.20(-2.84%) |
Aug 29, 2024 | 7.080 | 7.280 | 6.980 | 7.030 | 43,014 | -0.25(-3.43%) |
Aug 28, 2024 | 7.040 | 7.400 | 7.000 | 7.280 | 45,178 | +0.13(+1.82%) |
Aug 27, 2024 | 7.820 | 7.910 | 7.070 | 7.150 | 68,784 | -0.60(-7.74%) |
Aug 26, 2024 | 7.360 | 7.816 | 7.230 | 7.750 | 59,042 | +0.49(+6.75%) |
Aug 23, 2024 | 6.900 | 7.290 | 6.700 | 7.260 | 132,137 | +0.41(+5.99%) |
Aug 22, 2024 | 6.050 | 7.000 | 6.050 | 6.850 | 404,108 | +1.00(+17.09%) |
Aug 21, 2024 | 5.540 | 5.900 | 5.540 | 5.850 | 81,165 | +0.33(+5.98%) |
Aug 20, 2024 | 5.650 | 5.650 | 5.480 | 5.520 | 39,478 | -0.09(-1.60%) |
Aug 19, 2024 | 5.580 | 5.640 | 5.500 | 5.610 | 44,089 | +0.09(+1.63%) |
Aug 16, 2024 | 5.640 | 5.640 | 5.510 | 5.520 | 35,491 | -0.11(-1.95%) |
Aug 15, 2024 | 5.680 | 5.680 | 5.500 | 5.630 | 35,190 | +0.07(+1.26%) |
Aug 14, 2024 | 5.640 | 5.670 | 5.510 | 5.560 | 50,591 | -0.05(-0.89%) |
Aug 13, 2024 | 5.575 | 5.640 | 5.510 | 5.610 | 49,686 | +0.02(+0.36%) |
Aug 12, 2024 | 5.620 | 5.625 | 5.550 | 5.590 | 54,849 | +0.00(+0.00%) |
Aug 09, 2024 | 5.650 | 5.760 | 5.520 | 5.590 | 33,092 | -0.11(-1.93%) |
Aug 08, 2024 | 5.630 | 5.810 | 5.600 | 5.700 | 39,553 | +0.08(+1.42%) |
Aug 07, 2024 | 5.660 | 5.680 | 5.560 | 5.620 | 40,836 | +0.03(+0.54%) |
Aug 06, 2024 | 5.590 | 5.650 | 5.460 | 5.590 | 69,561 | +0.01(+0.18%) |
Aug 05, 2024 | 5.510 | 5.640 | 5.430 | 5.580 | 42,769 | -0.09(-1.59%) |
Aug 02, 2024 | 5.710 | 5.710 | 5.600 | 5.670 | 43,297 | -0.13(-2.24%) |
Aug 01, 2024 | 5.630 | 5.840 | 5.520 | 5.800 | 57,375 | +0.17(+3.02%) |
Jul 31, 2024 | 5.980 | 5.980 | 5.630 | 5.630 | 64,090 | -0.34(-5.70%) |
Jul 30, 2024 | 6.160 | 6.200 | 5.950 | 5.970 | 25,162 | -0.21(-3.40%) |
Jul 29, 2024 | 6.180 | 6.238 | 6.150 | 6.180 | 27,066 | +0.01(+0.16%) |
Jul 26, 2024 | 6.230 | 6.290 | 6.080 | 6.170 | 38,562 | +0.04(+0.65%) |
Jul 25, 2024 | 6.140 | 6.200 | 6.090 | 6.130 | 24,997 | +0.04(+0.66%) |
Jul 24, 2024 | 6.140 | 6.240 | 5.970 | 6.090 | 35,118 | -0.03(-0.49%) |
Jul 23, 2024 | 5.990 | 6.160 | 5.980 | 6.120 | 26,972 | +0.17(+2.86%) |
Jul 22, 2024 | 5.900 | 6.000 | 5.835 | 5.950 | 15,370 | +0.05(+0.85%) |
Jul 19, 2024 | 5.940 | 5.946 | 5.790 | 5.900 | 22,234 | +0.01(+0.17%) |
Jul 18, 2024 | 6.060 | 6.120 | 5.868 | 5.890 | 40,457 | -0.18(-2.97%) |
Jul 17, 2024 | 5.840 | 6.100 | 5.740 | 6.070 | 55,168 | +0.24(+4.12%) |
Jul 16, 2024 | 5.810 | 5.950 | 5.710 | 5.830 | 62,367 | +0.08(+1.39%) |
Jul 15, 2024 | 5.730 | 5.900 | 5.730 | 5.750 | 79,345 | -0.01(-0.17%) |
Jul 12, 2024 | 5.760 | 5.880 | 5.700 | 5.760 | 73,008 | +0.06(+1.05%) |
Jul 11, 2024 | 5.850 | 5.850 | 5.680 | 5.700 | 119,528 | -0.02(-0.35%) |
Jul 10, 2024 | 5.700 | 5.770 | 5.641 | 5.720 | 33,141 | +0.04(+0.70%) |
Jul 09, 2024 | 5.670 | 5.700 | 5.601 | 5.680 | 53,814 | +0.01(+0.18%) |
Jul 08, 2024 | 5.630 | 5.710 | 5.600 | 5.670 | 37,256 | +0.04(+0.71%) |
Jul 05, 2024 | 5.680 | 5.755 | 5.580 | 5.630 | 12,355 | -0.01(-0.18%) |
Jul 03, 2024 | 5.660 | 5.700 | 5.558 | 5.640 | 16,802 | -0.01(-0.18%) |
Jul 02, 2024 | 5.720 | 5.720 | 5.600 | 5.650 | 54,701 | -0.09(-1.57%) |