Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.400 | 7.510 | 7.305 | 7.310 | 3,063,561 | +0.02(+0.27%) |
Aug 22, 2024 | 7.420 | 7.420 | 7.230 | 7.290 | 1,225,815 | -0.18(-2.41%) |
Aug 21, 2024 | 7.400 | 7.480 | 7.340 | 7.470 | 514,877 | +0.10(+1.36%) |
Aug 20, 2024 | 7.350 | 7.460 | 7.290 | 7.370 | 796,844 | +0.07(+0.96%) |
Aug 19, 2024 | 7.190 | 7.345 | 7.162 | 7.300 | 1,117,667 | +0.11(+1.53%) |
Aug 16, 2024 | 6.940 | 7.192 | 6.890 | 7.190 | 867,621 | +0.32(+4.66%) |
Aug 15, 2024 | 6.930 | 6.950 | 6.790 | 6.870 | 888,108 | -0.11(-1.58%) |
Aug 14, 2024 | 6.990 | 7.100 | 6.945 | 6.980 | 713,157 | +0.01(+0.14%) |
Aug 13, 2024 | 6.680 | 7.000 | 6.680 | 6.970 | 535,355 | +0.27(+4.03%) |
Aug 12, 2024 | 6.510 | 6.785 | 6.490 | 6.700 | 908,912 | +0.23(+3.55%) |
Aug 09, 2024 | 6.590 | 6.630 | 6.430 | 6.470 | 295,259 | -0.08(-1.22%) |
Aug 08, 2024 | 6.380 | 6.590 | 6.270 | 6.550 | 1,398,940 | +0.27(+4.30%) |
Aug 07, 2024 | 6.430 | 6.460 | 6.240 | 6.280 | 618,124 | -0.10(-1.57%) |
Aug 06, 2024 | 6.250 | 6.500 | 6.030 | 6.380 | 593,787 | +0.20(+3.24%) |
Aug 05, 2024 | 6.170 | 6.240 | 5.800 | 6.180 | 578,708 | -0.50(-7.49%) |
Aug 02, 2024 | 6.900 | 7.120 | 6.590 | 6.680 | 1,092,323 | +0.13(+1.98%) |
Aug 01, 2024 | 6.730 | 6.730 | 6.425 | 6.550 | 475,511 | -0.16(-2.38%) |
Jul 31, 2024 | 6.770 | 6.790 | 6.665 | 6.710 | 448,907 | +0.05(+0.75%) |
Jul 30, 2024 | 6.650 | 6.720 | 6.535 | 6.660 | 327,639 | +0.04(+0.60%) |
Jul 29, 2024 | 6.620 | 6.670 | 6.510 | 6.620 | 282,975 | +0.06(+0.91%) |
Jul 26, 2024 | 6.500 | 6.650 | 6.470 | 6.560 | 869,438 | +0.08(+1.23%) |
Jul 25, 2024 | 6.400 | 6.595 | 6.310 | 6.480 | 573,024 | -0.07(-1.07%) |
Jul 24, 2024 | 6.750 | 6.820 | 6.540 | 6.550 | 485,767 | -0.16(-2.38%) |
Jul 23, 2024 | 6.710 | 6.730 | 6.660 | 6.710 | 391,142 | +0.01(+0.15%) |
Jul 22, 2024 | 6.560 | 6.755 | 6.550 | 6.700 | 404,150 | +0.11(+1.67%) |
Jul 19, 2024 | 6.600 | 6.640 | 6.470 | 6.590 | 505,657 | -0.11(-1.64%) |
Jul 18, 2024 | 6.900 | 6.920 | 6.660 | 6.700 | 796,048 | -0.18(-2.62%) |
Jul 17, 2024 | 7.050 | 7.050 | 6.810 | 6.880 | 1,101,949 | -0.14(-1.99%) |
Jul 16, 2024 | 6.920 | 7.095 | 6.865 | 7.020 | 997,653 | +0.13(+1.89%) |
Jul 15, 2024 | 7.020 | 7.020 | 6.880 | 6.890 | 776,558 | -0.14(-1.99%) |
Jul 12, 2024 | 7.040 | 7.065 | 6.930 | 7.030 | 352,311 | -0.04(-0.57%) |
Jul 11, 2024 | 6.940 | 7.080 | 6.740 | 7.070 | 679,137 | +0.32(+4.74%) |
Jul 10, 2024 | 6.890 | 6.920 | 6.720 | 6.750 | 767,972 | -0.08(-1.17%) |
Jul 09, 2024 | 6.780 | 6.870 | 6.760 | 6.830 | 754,139 | +0.02(+0.29%) |
Jul 08, 2024 | 6.810 | 6.850 | 6.700 | 6.810 | 510,899 | -0.02(-0.29%) |
Jul 05, 2024 | 6.830 | 6.890 | 6.760 | 6.830 | 305,279 | +0.05(+0.74%) |
Jul 03, 2024 | 6.800 | 6.890 | 6.750 | 6.780 | 606,159 | +0.06(+0.89%) |
Jul 02, 2024 | 6.710 | 6.850 | 6.590 | 6.720 | 582,616 | +0.07(+1.05%) |
Jul 01, 2024 | 6.770 | 6.770 | 6.610 | 6.650 | 225,853 | -0.07(-1.04%) |
Jun 28, 2024 | 6.960 | 6.960 | 6.670 | 6.720 | 666,907 | -0.18(-2.61%) |
Jun 27, 2024 | 6.920 | 6.980 | 6.855 | 6.900 | 374,775 | +0.10(+1.47%) |
Jun 26, 2024 | 6.750 | 6.815 | 6.720 | 6.800 | 479,755 | +0.00(+0.00%) |
Jun 25, 2024 | 7.000 | 7.000 | 6.720 | 6.800 | 1,118,908 | -0.21(-3.00%) |
Jun 24, 2024 | 6.910 | 7.030 | 6.880 | 7.010 | 967,678 | +0.09(+1.30%) |
Jun 21, 2024 | 7.000 | 7.050 | 6.865 | 6.920 | 690,648 | -0.07(-1.00%) |
Jun 20, 2024 | 6.850 | 7.019 | 6.830 | 6.990 | 521,626 | +0.20(+2.95%) |
Jun 18, 2024 | 6.720 | 6.825 | 6.650 | 6.790 | 647,449 | +0.07(+1.04%) |
Jun 17, 2024 | 6.820 | 6.820 | 6.640 | 6.720 | 695,244 | -0.10(-1.47%) |
Jun 14, 2024 | 6.750 | 6.870 | 6.700 | 6.820 | 758,827 | +0.12(+1.79%) |
Jun 13, 2024 | 6.730 | 6.830 | 6.655 | 6.700 | 728,086 | -0.07(-1.03%) |
Jun 12, 2024 | 6.980 | 7.010 | 6.740 | 6.770 | 403,725 | -0.04(-0.59%) |
Jun 11, 2024 | 6.750 | 6.830 | 6.660 | 6.810 | 352,248 | -0.01(-0.15%) |
Jun 10, 2024 | 6.700 | 6.845 | 6.590 | 6.820 | 343,677 | +0.15(+2.25%) |
Jun 07, 2024 | 6.900 | 6.920 | 6.585 | 6.670 | 1,136,547 | -0.47(-6.58%) |
Jun 06, 2024 | 6.950 | 7.215 | 6.950 | 7.140 | 495,302 | +0.19(+2.73%) |
Jun 05, 2024 | 6.820 | 6.956 | 6.760 | 6.950 | 375,186 | +0.15(+2.21%) |
Jun 04, 2024 | 6.900 | 6.980 | 6.665 | 6.800 | 522,895 | -0.21(-3.00%) |