Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 6.410 | 6.500 | 6.350 | 6.370 | 183,406 | -0.04(-0.62%) |
Aug 21, 2024 | 6.400 | 6.420 | 6.320 | 6.410 | 200,650 | +0.05(+0.79%) |
Aug 20, 2024 | 6.500 | 6.500 | 6.330 | 6.360 | 225,601 | -0.14(-2.15%) |
Aug 19, 2024 | 6.490 | 6.525 | 6.420 | 6.500 | 221,650 | +0.08(+1.25%) |
Aug 16, 2024 | 6.140 | 6.435 | 6.140 | 6.420 | 669,468 | +0.24(+3.88%) |
Aug 15, 2024 | 6.160 | 6.290 | 6.120 | 6.180 | 305,417 | +0.18(+3.00%) |
Aug 14, 2024 | 6.120 | 6.130 | 5.955 | 6.000 | 222,583 | -0.08(-1.32%) |
Aug 13, 2024 | 6.010 | 6.105 | 5.940 | 6.080 | 286,721 | +0.10(+1.67%) |
Aug 12, 2024 | 6.050 | 6.160 | 5.945 | 5.980 | 460,954 | -0.13(-2.13%) |
Aug 09, 2024 | 6.310 | 6.310 | 5.930 | 6.110 | 514,816 | -0.16(-2.55%) |
Aug 08, 2024 | 6.360 | 6.420 | 6.155 | 6.270 | 345,513 | +0.03(+0.48%) |
Aug 07, 2024 | 6.430 | 6.520 | 6.240 | 6.240 | 290,711 | -0.06(-0.95%) |
Aug 06, 2024 | 6.460 | 6.495 | 6.280 | 6.300 | 358,022 | -0.16(-2.48%) |
Aug 05, 2024 | 6.420 | 6.610 | 6.260 | 6.460 | 394,975 | -0.33(-4.86%) |
Aug 02, 2024 | 6.650 | 6.830 | 6.580 | 6.790 | 471,775 | -0.15(-2.16%) |
Aug 01, 2024 | 7.160 | 7.240 | 6.740 | 6.940 | 698,509 | -0.26(-3.61%) |
Jul 31, 2024 | 7.220 | 7.400 | 7.090 | 7.200 | 558,401 | +0.02(+0.28%) |
Jul 30, 2024 | 7.030 | 7.185 | 7.020 | 7.180 | 456,679 | +0.21(+3.01%) |
Jul 29, 2024 | 7.220 | 7.250 | 6.830 | 6.970 | 426,684 | -0.19(-2.65%) |
Jul 26, 2024 | 7.140 | 7.220 | 6.860 | 7.160 | 695,646 | +0.08(+1.13%) |
Jul 25, 2024 | 6.870 | 7.250 | 6.700 | 7.080 | 614,495 | -0.05(-0.70%) |
Jul 24, 2024 | 7.390 | 7.470 | 7.120 | 7.130 | 441,194 | -0.30(-4.04%) |
Jul 23, 2024 | 6.970 | 7.455 | 6.970 | 7.430 | 612,535 | +0.36(+5.09%) |
Jul 22, 2024 | 6.710 | 7.070 | 6.605 | 7.070 | 505,476 | +0.29(+4.28%) |
Jul 19, 2024 | 6.770 | 6.860 | 6.700 | 6.780 | 607,618 | +0.03(+0.44%) |
Jul 18, 2024 | 6.930 | 7.040 | 6.725 | 6.750 | 813,425 | -0.27(-3.85%) |
Jul 17, 2024 | 6.730 | 7.045 | 6.730 | 7.020 | 807,487 | +0.14(+2.03%) |
Jul 16, 2024 | 6.600 | 6.880 | 6.570 | 6.880 | 702,397 | +0.36(+5.52%) |
Jul 15, 2024 | 6.400 | 6.575 | 6.355 | 6.520 | 536,553 | +0.21(+3.33%) |
Jul 12, 2024 | 6.470 | 6.505 | 6.300 | 6.310 | 580,235 | -0.09(-1.41%) |
Jul 11, 2024 | 6.210 | 6.435 | 6.150 | 6.400 | 542,019 | +0.38(+6.31%) |
Jul 10, 2024 | 5.990 | 6.100 | 5.895 | 6.020 | 361,404 | +0.01(+0.17%) |
Jul 09, 2024 | 5.840 | 6.010 | 5.790 | 6.010 | 365,057 | +0.15(+2.56%) |
Jul 08, 2024 | 5.810 | 5.865 | 5.750 | 5.860 | 294,610 | +0.11(+1.91%) |
Jul 05, 2024 | 5.890 | 5.980 | 5.730 | 5.750 | 419,715 | -0.14(-2.38%) |
Jul 03, 2024 | 6.160 | 6.160 | 5.890 | 5.890 | 190,911 | -0.23(-3.76%) |
Jul 02, 2024 | 6.010 | 6.150 | 5.960 | 6.120 | 276,366 | +0.12(+2.00%) |
Jul 01, 2024 | 6.090 | 6.140 | 5.990 | 6.000 | 395,129 | -0.15(-2.44%) |
Jun 28, 2024 | 5.850 | 6.465 | 5.830 | 6.150 | 1,680,739 | +0.36(+6.22%) |
Jun 27, 2024 | 5.660 | 5.795 | 5.600 | 5.790 | 346,270 | +0.14(+2.48%) |
Jun 26, 2024 | 5.500 | 5.710 | 5.470 | 5.650 | 453,849 | +0.14(+2.54%) |
Jun 25, 2024 | 5.550 | 5.610 | 5.500 | 5.510 | 539,821 | -0.05(-0.90%) |
Jun 24, 2024 | 5.510 | 5.605 | 5.460 | 5.560 | 626,464 | +0.06(+1.09%) |
Jun 21, 2024 | 5.550 | 5.590 | 5.470 | 5.500 | 1,063,179 | -0.05(-0.90%) |
Jun 20, 2024 | 5.480 | 5.570 | 5.460 | 5.550 | 546,758 | -0.01(-0.18%) |
Jun 18, 2024 | 5.520 | 5.595 | 5.503 | 5.560 | 657,057 | +0.02(+0.36%) |
Jun 17, 2024 | 5.350 | 5.550 | 5.320 | 5.540 | 412,144 | +0.17(+3.17%) |
Jun 14, 2024 | 5.510 | 5.510 | 5.340 | 5.370 | 387,161 | -0.18(-3.24%) |
Jun 13, 2024 | 5.630 | 5.630 | 5.415 | 5.550 | 537,688 | -0.10(-1.77%) |
Jun 12, 2024 | 5.560 | 5.770 | 5.560 | 5.650 | 639,757 | +0.25(+4.63%) |
Jun 11, 2024 | 5.390 | 5.440 | 5.330 | 5.400 | 395,803 | -0.06(-1.10%) |
Jun 10, 2024 | 5.440 | 5.505 | 5.310 | 5.460 | 415,472 | +0.00(+0.00%) |
Jun 07, 2024 | 5.450 | 5.515 | 5.370 | 5.460 | 425,452 | +0.00(+0.00%) |
Jun 06, 2024 | 5.400 | 5.500 | 5.335 | 5.460 | 429,916 | +0.07(+1.30%) |
Jun 05, 2024 | 5.460 | 5.460 | 5.355 | 5.390 | 337,127 | -0.01(-0.19%) |
Jun 04, 2024 | 5.550 | 5.580 | 5.350 | 5.400 | 399,421 | -0.22(-3.91%) |