Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 7.610 | 7.695 | 7.565 | 7.650 | 571,986 | -0.01(-0.13%) |
Aug 23, 2024 | 7.430 | 7.700 | 7.380 | 7.660 | 1,075,328 | +0.31(+4.22%) |
Aug 22, 2024 | 7.410 | 7.450 | 7.340 | 7.350 | 662,304 | -0.25(-3.29%) |
Aug 21, 2024 | 7.590 | 7.660 | 7.530 | 7.600 | 355,561 | +0.02(+0.26%) |
Aug 20, 2024 | 7.600 | 7.630 | 7.525 | 7.580 | 961,385 | -0.13(-1.69%) |
Aug 19, 2024 | 7.440 | 7.710 | 7.440 | 7.710 | 1,212,444 | +0.29(+3.91%) |
Aug 16, 2024 | 7.520 | 7.560 | 7.400 | 7.420 | 975,122 | -0.01(-0.13%) |
Aug 15, 2024 | 7.340 | 7.480 | 7.340 | 7.430 | 1,390,019 | +0.05(+0.68%) |
Aug 14, 2024 | 7.340 | 7.450 | 7.340 | 7.380 | 684,931 | +0.07(+0.96%) |
Aug 13, 2024 | 7.230 | 7.330 | 7.225 | 7.310 | 443,768 | +0.11(+1.53%) |
Aug 12, 2024 | 7.290 | 7.320 | 7.140 | 7.200 | 847,864 | -0.04(-0.55%) |
Aug 09, 2024 | 7.110 | 7.280 | 7.045 | 7.240 | 765,136 | +0.33(+4.78%) |
Aug 08, 2024 | 6.810 | 6.985 | 6.755 | 6.910 | 719,313 | +0.19(+2.83%) |
Aug 07, 2024 | 6.750 | 6.810 | 6.670 | 6.720 | 940,177 | +0.07(+1.05%) |
Aug 06, 2024 | 6.690 | 6.770 | 6.650 | 6.650 | 690,868 | +0.07(+1.06%) |
Aug 05, 2024 | 6.510 | 6.710 | 6.480 | 6.580 | 1,187,890 | -0.16(-2.37%) |
Aug 02, 2024 | 6.980 | 6.980 | 6.725 | 6.740 | 1,171,440 | -0.25(-3.58%) |
Aug 01, 2024 | 7.080 | 7.165 | 6.955 | 6.990 | 936,686 | -0.02(-0.29%) |
Jul 31, 2024 | 6.920 | 7.065 | 6.920 | 7.010 | 1,053,750 | +0.20(+2.94%) |
Jul 30, 2024 | 6.770 | 6.810 | 6.715 | 6.810 | 804,023 | +0.04(+0.59%) |
Jul 29, 2024 | 6.840 | 6.840 | 6.740 | 6.770 | 1,223,552 | -0.04(-0.59%) |
Jul 26, 2024 | 6.660 | 6.820 | 6.660 | 6.810 | 655,140 | +0.18(+2.71%) |
Jul 25, 2024 | 6.660 | 6.685 | 6.595 | 6.630 | 1,210,816 | +0.01(+0.15%) |
Jul 24, 2024 | 6.600 | 6.695 | 6.535 | 6.620 | 987,186 | -0.07(-1.05%) |
Jul 23, 2024 | 6.740 | 6.750 | 6.645 | 6.690 | 754,565 | -0.14(-2.05%) |
Jul 22, 2024 | 6.730 | 6.850 | 6.690 | 6.830 | 885,622 | +0.18(+2.71%) |
Jul 19, 2024 | 6.840 | 6.840 | 6.600 | 6.650 | 761,460 | -0.09(-1.34%) |
Jul 18, 2024 | 6.990 | 6.990 | 6.725 | 6.740 | 1,564,126 | -0.35(-4.94%) |
Jul 17, 2024 | 7.130 | 7.160 | 7.080 | 7.090 | 944,520 | -0.10(-1.39%) |
Jul 16, 2024 | 7.200 | 7.225 | 7.120 | 7.190 | 577,658 | +0.05(+0.70%) |
Jul 15, 2024 | 7.150 | 7.170 | 7.105 | 7.140 | 675,676 | -0.08(-1.11%) |
Jul 12, 2024 | 7.140 | 7.250 | 7.115 | 7.220 | 1,671,723 | +0.12(+1.69%) |
Jul 11, 2024 | 7.150 | 7.190 | 7.045 | 7.100 | 3,113,481 | +0.00(+0.00%) |
Jul 10, 2024 | 7.240 | 7.240 | 7.070 | 7.100 | 598,259 | +0.00(+0.00%) |
Jul 09, 2024 | 6.950 | 7.138 | 6.940 | 7.100 | 1,079,709 | +0.16(+2.31%) |
Jul 08, 2024 | 6.940 | 7.050 | 6.910 | 6.940 | 640,666 | -0.03(-0.43%) |
Jul 05, 2024 | 7.040 | 7.078 | 6.925 | 6.970 | 2,229,505 | +0.16(+2.35%) |
Jul 03, 2024 | 6.760 | 6.860 | 6.715 | 6.810 | 859,153 | +0.23(+3.50%) |
Jul 02, 2024 | 6.490 | 6.620 | 6.455 | 6.580 | 1,738,025 | +0.08(+1.23%) |
Jul 01, 2024 | 6.470 | 6.630 | 6.450 | 6.500 | 970,644 | +0.07(+1.09%) |
Jun 28, 2024 | 6.500 | 6.620 | 6.420 | 6.430 | 1,801,827 | -0.09(-1.38%) |
Jun 27, 2024 | 6.330 | 6.555 | 6.320 | 6.520 | 1,737,730 | +0.20(+3.16%) |
Jun 26, 2024 | 6.220 | 6.340 | 6.210 | 6.320 | 597,720 | -0.11(-1.71%) |
Jun 25, 2024 | 6.460 | 6.480 | 6.390 | 6.430 | 884,574 | -0.11(-1.68%) |
Jun 24, 2024 | 6.480 | 6.615 | 6.480 | 6.540 | 673,673 | +0.14(+2.19%) |
Jun 21, 2024 | 6.360 | 6.440 | 6.335 | 6.400 | 1,863,129 | +0.07(+1.11%) |
Jun 20, 2024 | 6.520 | 6.545 | 6.320 | 6.330 | 1,376,305 | -0.15(-2.31%) |
Jun 18, 2024 | 6.440 | 6.555 | 6.415 | 6.480 | 1,031,173 | -0.04(-0.61%) |
Jun 17, 2024 | 6.540 | 6.579 | 6.441 | 6.520 | 1,243,256 | -0.09(-1.36%) |
Jun 14, 2024 | 6.540 | 6.680 | 6.485 | 6.610 | 1,826,703 | -0.01(-0.15%) |
Jun 13, 2024 | 6.600 | 6.670 | 6.540 | 6.620 | 1,936,092 | +0.03(+0.46%) |
Jun 12, 2024 | 6.800 | 6.800 | 6.570 | 6.590 | 1,877,072 | -0.17(-2.51%) |
Jun 11, 2024 | 6.790 | 6.840 | 6.750 | 6.760 | 863,749 | +0.01(+0.15%) |
Jun 10, 2024 | 6.730 | 6.790 | 6.675 | 6.750 | 840,010 | +0.00(+0.00%) |
Jun 07, 2024 | 6.840 | 6.915 | 6.710 | 6.750 | 691,621 | -0.22(-3.16%) |
Jun 06, 2024 | 6.910 | 7.050 | 6.880 | 6.970 | 806,027 | +0.13(+1.90%) |
Jun 05, 2024 | 6.840 | 6.910 | 6.755 | 6.840 | 988,736 | +0.03(+0.44%) |
Jun 04, 2024 | 6.720 | 6.820 | 6.720 | 6.810 | 841,445 | -0.02(-0.29%) |