Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 7.190 | 7.380 | 7.160 | 7.360 | 13,620 | +0.14(+1.94%) |
Sep 19, 2024 | 7.220 | 7.240 | 7.010 | 7.220 | 7,719 | +0.16(+2.27%) |
Sep 18, 2024 | 7.122 | 7.303 | 6.990 | 7.060 | 34,385 | -0.06(-0.84%) |
Sep 17, 2024 | 7.500 | 7.500 | 7.120 | 7.120 | 31,603 | -0.31(-4.17%) |
Sep 16, 2024 | 7.400 | 7.640 | 7.097 | 7.430 | 136,541 | +0.38(+5.39%) |
Sep 13, 2024 | 6.950 | 7.060 | 6.950 | 7.050 | 28,357 | +0.08(+1.15%) |
Sep 12, 2024 | 6.910 | 6.970 | 6.820 | 6.970 | 7,298 | +0.15(+2.20%) |
Sep 11, 2024 | 7.000 | 7.100 | 6.820 | 6.820 | 62,457 | -0.20(-2.85%) |
Sep 10, 2024 | 7.060 | 7.070 | 7.000 | 7.020 | 11,840 | +0.03(+0.43%) |
Sep 09, 2024 | 7.050 | 7.100 | 6.900 | 6.990 | 30,354 | -0.02(-0.29%) |
Sep 06, 2024 | 7.148 | 7.148 | 6.970 | 7.010 | 42,631 | -0.20(-2.77%) |
Sep 05, 2024 | 7.210 | 7.230 | 7.060 | 7.210 | 7,625 | +0.14(+1.98%) |
Sep 04, 2024 | 7.115 | 7.145 | 7.010 | 7.070 | 1,230 | -0.03(-0.42%) |
Sep 03, 2024 | 7.120 | 7.120 | 7.020 | 7.100 | 2,471 | -0.01(-0.14%) |
Aug 30, 2024 | 7.250 | 7.250 | 7.010 | 7.110 | 13,551 | +0.12(+1.72%) |
Aug 29, 2024 | 7.280 | 7.300 | 6.990 | 6.990 | 136,956 | -0.34(-4.64%) |
Aug 28, 2024 | 7.450 | 7.510 | 7.100 | 7.330 | 56,078 | -0.04(-0.54%) |
Aug 27, 2024 | 7.510 | 7.550 | 7.300 | 7.370 | 16,953 | -0.15(-1.99%) |
Aug 26, 2024 | 7.560 | 7.700 | 7.440 | 7.520 | 7,620 | +0.02(+0.27%) |
Aug 23, 2024 | 7.500 | 7.620 | 7.280 | 7.500 | 18,618 | +0.09(+1.21%) |
Aug 22, 2024 | 7.800 | 7.800 | 7.410 | 7.410 | 12,136 | -0.17(-2.24%) |
Aug 21, 2024 | 7.750 | 7.827 | 7.580 | 7.580 | 27,098 | -0.09(-1.17%) |
Aug 20, 2024 | 7.450 | 7.780 | 7.250 | 7.670 | 97,798 | +0.27(+3.65%) |
Aug 19, 2024 | 7.150 | 7.450 | 7.050 | 7.400 | 39,542 | +0.25(+3.50%) |
Aug 16, 2024 | 7.090 | 7.150 | 7.050 | 7.150 | 14,399 | +0.12(+1.71%) |
Aug 15, 2024 | 6.980 | 7.090 | 6.960 | 7.030 | 17,849 | -0.07(-0.99%) |
Aug 14, 2024 | 7.046 | 7.136 | 7.030 | 7.100 | 5,898 | -0.03(-0.42%) |
Aug 13, 2024 | 7.150 | 7.200 | 7.100 | 7.130 | 7,134 | +0.01(+0.14%) |
Aug 12, 2024 | 6.990 | 7.120 | 6.902 | 7.120 | 16,230 | +0.20(+2.89%) |
Aug 09, 2024 | 7.080 | 7.150 | 6.900 | 6.920 | 5,789 | -0.18(-2.54%) |
Aug 08, 2024 | 6.920 | 7.150 | 6.910 | 7.100 | 10,148 | +0.14(+2.01%) |
Aug 07, 2024 | 6.860 | 7.083 | 6.860 | 6.960 | 23,855 | +0.05(+0.72%) |
Aug 06, 2024 | 7.000 | 7.075 | 6.800 | 6.910 | 24,607 | -0.16(-2.26%) |
Aug 05, 2024 | 7.250 | 7.250 | 6.850 | 7.070 | 65,863 | -0.27(-3.68%) |
Aug 02, 2024 | 7.460 | 7.460 | 7.291 | 7.340 | 6,233 | -0.07(-0.94%) |
Aug 01, 2024 | 7.350 | 7.560 | 7.273 | 7.410 | 19,759 | +0.09(+1.23%) |
Jul 31, 2024 | 7.070 | 7.490 | 6.875 | 7.320 | 88,914 | +0.12(+1.67%) |
Jul 30, 2024 | 6.940 | 7.200 | 6.882 | 7.200 | 34,570 | +0.36(+5.26%) |
Jul 29, 2024 | 6.830 | 6.850 | 6.700 | 6.840 | 11,930 | +0.04(+0.59%) |
Jul 26, 2024 | 6.650 | 6.800 | 6.560 | 6.800 | 10,461 | +0.25(+3.82%) |
Jul 25, 2024 | 6.780 | 6.854 | 6.550 | 6.550 | 28,703 | -0.25(-3.68%) |
Jul 24, 2024 | 6.710 | 6.849 | 6.510 | 6.800 | 28,508 | +0.02(+0.29%) |
Jul 23, 2024 | 6.910 | 6.992 | 6.780 | 6.780 | 5,532 | -0.19(-2.73%) |
Jul 22, 2024 | 6.850 | 6.976 | 6.800 | 6.970 | 37,075 | +0.21(+3.11%) |
Jul 19, 2024 | 6.620 | 6.980 | 6.620 | 6.760 | 12,360 | +0.04(+0.60%) |
Jul 18, 2024 | 6.630 | 6.810 | 6.550 | 6.720 | 51,683 | +0.04(+0.60%) |
Jul 17, 2024 | 6.560 | 6.750 | 6.560 | 6.680 | 7,877 | -0.01(-0.19%) |
Jul 16, 2024 | 6.420 | 6.850 | 6.420 | 6.693 | 48,017 | +0.28(+4.41%) |
Jul 15, 2024 | 6.420 | 6.420 | 6.310 | 6.410 | 10,658 | +0.03(+0.47%) |
Jul 12, 2024 | 6.210 | 6.390 | 6.210 | 6.380 | 5,852 | +0.14(+2.24%) |
Jul 11, 2024 | 6.130 | 6.450 | 6.130 | 6.240 | 16,010 | +0.04(+0.65%) |
Jul 10, 2024 | 6.120 | 6.250 | 6.072 | 6.200 | 29,961 | +0.05(+0.81%) |
Jul 09, 2024 | 6.100 | 6.357 | 6.000 | 6.150 | 15,366 | +0.10(+1.65%) |
Jul 08, 2024 | 5.960 | 6.050 | 5.960 | 6.050 | 5,917 | +0.07(+1.17%) |
Jul 05, 2024 | 6.000 | 6.000 | 5.960 | 5.980 | 9,964 | -0.05(-0.83%) |
Jul 03, 2024 | 6.040 | 6.040 | 5.960 | 6.030 | 914 | +0.07(+1.17%) |
Jul 02, 2024 | 5.960 | 6.020 | 5.960 | 5.960 | 5,384 | -0.04(-0.67%) |