Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 5.910 | 5.990 | 5.750 | 5.970 | 146,979 | +0.18(+3.11%) |
Aug 16, 2024 | 6.050 | 6.050 | 5.740 | 5.790 | 282,979 | -0.26(-4.30%) |
Aug 15, 2024 | 6.020 | 6.160 | 5.950 | 6.050 | 91,643 | +0.16(+2.72%) |
Aug 14, 2024 | 5.730 | 5.915 | 5.560 | 5.890 | 214,910 | +0.16(+2.79%) |
Aug 13, 2024 | 5.300 | 5.750 | 5.255 | 5.730 | 318,679 | +0.40(+7.50%) |
Aug 12, 2024 | 5.380 | 5.460 | 5.160 | 5.330 | 620,095 | -0.16(-2.91%) |
Aug 09, 2024 | 6.670 | 6.670 | 5.250 | 5.490 | 477,264 | -1.28(-18.91%) |
Aug 08, 2024 | 7.080 | 7.250 | 6.705 | 6.770 | 110,342 | -0.20(-2.87%) |
Aug 07, 2024 | 7.120 | 7.120 | 6.880 | 6.970 | 200,849 | -0.04(-0.57%) |
Aug 06, 2024 | 6.820 | 7.050 | 6.770 | 7.010 | 158,132 | +0.19(+2.79%) |
Aug 05, 2024 | 6.830 | 6.920 | 6.600 | 6.820 | 161,888 | -0.32(-4.48%) |
Aug 02, 2024 | 7.230 | 7.340 | 7.110 | 7.140 | 182,330 | -0.34(-4.55%) |
Aug 01, 2024 | 7.950 | 7.950 | 7.380 | 7.480 | 152,706 | -0.45(-5.67%) |
Jul 31, 2024 | 7.850 | 8.030 | 7.806 | 7.930 | 92,850 | +0.15(+1.93%) |
Jul 30, 2024 | 8.020 | 8.020 | 7.550 | 7.780 | 276,025 | -0.21(-2.63%) |
Jul 29, 2024 | 8.000 | 8.020 | 7.843 | 7.990 | 156,923 | +0.00(+0.00%) |
Jul 26, 2024 | 7.960 | 8.060 | 7.830 | 7.990 | 185,784 | +0.12(+1.52%) |
Jul 25, 2024 | 7.770 | 8.000 | 7.690 | 7.870 | 169,853 | +0.13(+1.68%) |
Jul 24, 2024 | 7.900 | 7.960 | 7.731 | 7.740 | 111,367 | -0.23(-2.89%) |
Jul 23, 2024 | 8.010 | 8.070 | 7.910 | 7.970 | 100,153 | -0.06(-0.75%) |
Jul 22, 2024 | 7.890 | 8.100 | 7.740 | 8.030 | 218,554 | +0.20(+2.55%) |
Jul 19, 2024 | 7.860 | 7.950 | 7.700 | 7.830 | 106,023 | -0.01(-0.13%) |
Jul 18, 2024 | 8.250 | 8.345 | 7.820 | 7.840 | 123,582 | -0.41(-4.97%) |
Jul 17, 2024 | 8.360 | 8.430 | 8.130 | 8.250 | 152,280 | -0.11(-1.32%) |
Jul 16, 2024 | 8.380 | 8.440 | 8.250 | 8.360 | 298,309 | +0.15(+1.83%) |
Jul 15, 2024 | 8.100 | 8.310 | 8.100 | 8.210 | 296,169 | +0.11(+1.36%) |
Jul 12, 2024 | 8.000 | 8.290 | 7.970 | 8.100 | 400,133 | +0.10(+1.25%) |
Jul 11, 2024 | 7.780 | 8.100 | 7.750 | 8.000 | 491,266 | +0.20(+2.56%) |
Jul 10, 2024 | 7.870 | 7.917 | 7.690 | 7.800 | 172,669 | +0.00(+0.00%) |
Jul 09, 2024 | 7.420 | 7.860 | 7.392 | 7.800 | 294,039 | +0.41(+5.55%) |
Jul 08, 2024 | 7.440 | 7.600 | 7.380 | 7.390 | 213,908 | +0.00(+0.00%) |
Jul 05, 2024 | 7.230 | 7.500 | 7.170 | 7.390 | 177,877 | -0.01(-0.14%) |
Jul 03, 2024 | 7.650 | 7.670 | 7.380 | 7.400 | 60,418 | -0.25(-3.27%) |
Jul 02, 2024 | 7.400 | 7.880 | 7.280 | 7.650 | 236,346 | +0.25(+3.38%) |
Jul 01, 2024 | 7.530 | 7.540 | 7.340 | 7.400 | 151,941 | -0.07(-0.94%) |
Jun 28, 2024 | 7.480 | 7.550 | 7.320 | 7.470 | 2,057,148 | +0.08(+1.08%) |
Jun 27, 2024 | 7.390 | 7.560 | 7.260 | 7.390 | 166,215 | -0.06(-0.81%) |
Jun 26, 2024 | 7.220 | 7.470 | 7.115 | 7.450 | 144,838 | +0.22(+3.04%) |
Jun 25, 2024 | 7.330 | 7.590 | 7.190 | 7.230 | 153,543 | -0.12(-1.63%) |
Jun 24, 2024 | 7.400 | 7.400 | 7.100 | 7.350 | 303,566 | +0.05(+0.68%) |
Jun 21, 2024 | 6.640 | 7.706 | 6.640 | 7.300 | 853,818 | +0.69(+10.44%) |
Jun 20, 2024 | 6.530 | 6.651 | 6.400 | 6.610 | 112,757 | +0.06(+0.92%) |
Jun 18, 2024 | 6.650 | 6.670 | 6.000 | 6.550 | 3,473,427 | -0.10(-1.50%) |
Jun 17, 2024 | 6.370 | 6.660 | 6.370 | 6.650 | 75,333 | +0.27(+4.23%) |
Jun 14, 2024 | 6.640 | 6.650 | 6.320 | 6.380 | 58,602 | -0.27(-4.06%) |
Jun 13, 2024 | 6.610 | 6.700 | 6.540 | 6.650 | 67,749 | +0.02(+0.30%) |
Jun 12, 2024 | 6.310 | 6.640 | 6.310 | 6.630 | 101,072 | +0.41(+6.59%) |
Jun 11, 2024 | 6.410 | 6.440 | 6.180 | 6.220 | 78,209 | -0.22(-3.42%) |
Jun 10, 2024 | 6.700 | 6.730 | 6.140 | 6.440 | 198,684 | -0.25(-3.74%) |
Jun 07, 2024 | 6.700 | 6.710 | 6.490 | 6.690 | 145,857 | -0.04(-0.59%) |
Jun 06, 2024 | 6.670 | 6.850 | 6.670 | 6.730 | 374,731 | +0.04(+0.60%) |
Jun 05, 2024 | 6.700 | 6.720 | 6.630 | 6.690 | 186,231 | +0.00(+0.00%) |
Jun 04, 2024 | 6.690 | 6.730 | 6.630 | 6.690 | 162,880 | -0.01(-0.15%) |