Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 6.020 | 6.020 | 5.860 | 5.900 | 5,371 | +0.02(+0.38%) |
Sep 19, 2024 | 5.790 | 5.975 | 5.790 | 5.878 | 2,209 | +0.09(+1.48%) |
Sep 18, 2024 | 5.695 | 5.880 | 5.660 | 5.792 | 17,021 | +0.08(+1.45%) |
Sep 17, 2024 | 5.690 | 5.910 | 5.600 | 5.709 | 13,173 | -0.03(-0.54%) |
Sep 16, 2024 | 5.700 | 5.920 | 5.610 | 5.740 | 12,646 | -0.03(-0.52%) |
Sep 13, 2024 | 5.870 | 5.930 | 5.730 | 5.770 | 8,163 | -0.22(-3.67%) |
Sep 12, 2024 | 5.820 | 6.180 | 5.760 | 5.990 | 17,678 | +0.18(+3.09%) |
Sep 11, 2024 | 5.960 | 5.960 | 5.800 | 5.810 | 12,403 | -0.13(-2.22%) |
Sep 10, 2024 | 6.210 | 6.210 | 5.870 | 5.942 | 6,821 | -0.16(-2.59%) |
Sep 09, 2024 | 6.090 | 6.300 | 5.960 | 6.100 | 13,060 | -0.10(-1.61%) |
Sep 06, 2024 | 6.140 | 6.215 | 6.140 | 6.200 | 2,187 | -0.12(-1.90%) |
Sep 05, 2024 | 6.510 | 6.510 | 6.130 | 6.320 | 11,738 | -0.19(-2.92%) |
Sep 04, 2024 | 6.460 | 6.690 | 6.450 | 6.510 | 4,959 | +0.15(+2.36%) |
Sep 03, 2024 | 6.390 | 6.500 | 6.260 | 6.360 | 14,746 | +0.02(+0.32%) |
Aug 30, 2024 | 6.340 | 6.557 | 6.330 | 6.340 | 2,908 | -0.15(-2.31%) |
Aug 29, 2024 | 6.380 | 6.490 | 6.264 | 6.490 | 5,771 | +0.21(+3.34%) |
Aug 28, 2024 | 6.370 | 6.420 | 6.200 | 6.280 | 9,085 | -0.22(-3.38%) |
Aug 27, 2024 | 6.500 | 6.720 | 6.350 | 6.500 | 12,851 | -0.01(-0.23%) |
Aug 26, 2024 | 6.290 | 6.515 | 6.290 | 6.515 | 5,065 | +0.15(+2.44%) |
Aug 23, 2024 | 6.800 | 6.800 | 6.260 | 6.360 | 14,718 | -0.20(-3.05%) |
Aug 22, 2024 | 6.570 | 6.650 | 6.540 | 6.560 | 5,747 | -0.13(-1.94%) |
Aug 21, 2024 | 7.120 | 7.150 | 6.260 | 6.690 | 34,254 | -0.71(-9.59%) |
Aug 20, 2024 | 7.129 | 7.470 | 7.129 | 7.400 | 15,913 | +0.28(+3.93%) |
Aug 19, 2024 | 7.230 | 7.300 | 6.960 | 7.120 | 14,104 | +0.06(+0.85%) |
Aug 16, 2024 | 6.870 | 7.290 | 6.780 | 7.060 | 34,887 | +0.14(+2.02%) |
Aug 15, 2024 | 7.600 | 7.600 | 6.590 | 6.920 | 21,046 | -0.16(-2.26%) |
Aug 14, 2024 | 7.370 | 7.370 | 7.020 | 7.080 | 5,419 | -0.21(-2.81%) |
Aug 13, 2024 | 7.210 | 7.375 | 7.210 | 7.285 | 3,811 | -0.01(-0.21%) |
Aug 12, 2024 | 7.400 | 7.415 | 7.260 | 7.300 | 13,769 | -0.18(-2.41%) |
Aug 09, 2024 | 7.410 | 7.480 | 7.355 | 7.480 | 7,956 | -0.08(-1.06%) |
Aug 08, 2024 | 7.510 | 7.606 | 7.410 | 7.560 | 8,038 | -0.08(-1.05%) |
Aug 07, 2024 | 7.530 | 7.640 | 7.530 | 7.640 | 960 | +0.05(+0.66%) |
Aug 06, 2024 | 7.860 | 7.900 | 7.511 | 7.590 | 14,259 | -0.27(-3.44%) |
Aug 05, 2024 | 7.770 | 7.860 | 7.410 | 7.860 | 5,808 | -0.03(-0.38%) |
Aug 02, 2024 | 8.310 | 8.360 | 7.890 | 7.890 | 5,602 | -0.39(-4.71%) |
Aug 01, 2024 | 8.380 | 8.380 | 8.070 | 8.280 | 2,855 | +0.03(+0.36%) |
Jul 31, 2024 | 8.210 | 8.370 | 8.100 | 8.250 | 9,954 | +0.08(+0.94%) |
Jul 30, 2024 | 8.298 | 8.468 | 8.128 | 8.173 | 5,187 | -0.07(-0.91%) |
Jul 29, 2024 | 8.218 | 8.298 | 8.118 | 8.248 | 4,349 | -0.04(-0.48%) |
Jul 26, 2024 | 8.548 | 8.548 | 8.223 | 8.288 | 2,761 | -0.40(-4.60%) |
Jul 25, 2024 | 8.408 | 8.778 | 8.147 | 8.688 | 3,856 | +0.28(+3.33%) |
Jul 24, 2024 | 8.768 | 8.768 | 8.408 | 8.408 | 2,833 | +0.07(+0.84%) |
Jul 23, 2024 | 8.298 | 8.498 | 8.298 | 8.338 | 2,040 | -0.16(-1.88%) |
Jul 22, 2024 | 8.398 | 8.838 | 8.017 | 8.498 | 23,089 | +0.35(+4.30%) |
Jul 19, 2024 | 8.238 | 8.289 | 8.148 | 8.148 | 1,075 | -0.05(-0.62%) |
Jul 18, 2024 | 8.128 | 8.748 | 8.108 | 8.198 | 20,194 | -0.05(-0.61%) |
Jul 17, 2024 | 8.198 | 8.378 | 8.098 | 8.248 | 3,562 | -0.05(-0.60%) |
Jul 16, 2024 | 8.398 | 8.398 | 8.008 | 8.298 | 7,221 | -0.04(-0.48%) |
Jul 15, 2024 | 8.828 | 8.828 | 8.188 | 8.338 | 10,929 | -0.31(-3.58%) |
Jul 12, 2024 | 8.698 | 8.948 | 8.168 | 8.648 | 21,290 | +0.27(+3.22%) |
Jul 11, 2024 | 8.048 | 8.708 | 8.048 | 8.378 | 14,584 | +0.47(+5.94%) |
Jul 10, 2024 | 8.008 | 8.148 | 7.728 | 7.908 | 17,729 | -0.10(-1.25%) |
Jul 09, 2024 | 8.288 | 8.878 | 8.008 | 8.008 | 12,179 | -0.49(-5.76%) |
Jul 08, 2024 | 8.308 | 8.523 | 8.288 | 8.498 | 3,319 | +0.18(+2.16%) |
Jul 05, 2024 | 8.528 | 8.683 | 8.318 | 8.318 | 4,757 | -0.21(-2.46%) |
Jul 03, 2024 | 8.478 | 8.528 | 8.462 | 8.528 | 1,655 | -0.07(-0.84%) |
Jul 02, 2024 | 8.748 | 8.906 | 8.600 | 8.600 | 3,720 | -0.15(-1.69%) |