Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 6.160 | 6.360 | 6.070 | 6.160 | 127,886 | +0.11(+1.82%) |
Aug 28, 2024 | 6.250 | 6.440 | 5.880 | 6.050 | 88,953 | -0.22(-3.51%) |
Aug 27, 2024 | 6.220 | 6.430 | 6.035 | 6.270 | 92,772 | +0.03(+0.48%) |
Aug 26, 2024 | 6.060 | 6.318 | 6.040 | 6.240 | 91,353 | +0.20(+3.31%) |
Aug 23, 2024 | 6.070 | 6.075 | 5.750 | 6.040 | 155,198 | +0.07(+1.17%) |
Aug 22, 2024 | 6.120 | 6.200 | 5.630 | 5.970 | 121,463 | -0.21(-3.40%) |
Aug 21, 2024 | 6.290 | 6.435 | 6.070 | 6.180 | 83,096 | -0.01(-0.16%) |
Aug 20, 2024 | 6.560 | 6.560 | 5.965 | 6.190 | 66,388 | -0.33(-5.06%) |
Aug 19, 2024 | 6.650 | 6.855 | 6.460 | 6.520 | 55,286 | -0.13(-1.95%) |
Aug 16, 2024 | 6.740 | 6.740 | 6.410 | 6.650 | 80,204 | -0.10(-1.48%) |
Aug 15, 2024 | 6.420 | 6.830 | 6.160 | 6.750 | 111,933 | +0.59(+9.58%) |
Aug 14, 2024 | 6.390 | 6.405 | 5.690 | 6.160 | 86,357 | -0.23(-3.60%) |
Aug 13, 2024 | 6.450 | 6.690 | 6.250 | 6.390 | 98,263 | +0.03(+0.47%) |
Aug 12, 2024 | 6.290 | 6.550 | 6.070 | 6.360 | 122,533 | +0.14(+2.25%) |
Aug 09, 2024 | 6.030 | 6.400 | 6.010 | 6.220 | 88,767 | +0.17(+2.81%) |
Aug 08, 2024 | 5.600 | 6.220 | 5.525 | 6.050 | 147,623 | +0.62(+11.42%) |
Aug 07, 2024 | 6.220 | 6.250 | 5.395 | 5.430 | 136,882 | -0.63(-10.40%) |
Aug 06, 2024 | 6.160 | 6.500 | 5.710 | 6.060 | 171,004 | -0.17(-2.73%) |
Aug 05, 2024 | 6.500 | 6.580 | 6.060 | 6.230 | 143,768 | -0.50(-7.43%) |
Aug 02, 2024 | 7.130 | 7.211 | 6.640 | 6.730 | 123,671 | -0.65(-8.81%) |
Aug 01, 2024 | 7.900 | 7.935 | 7.080 | 7.380 | 74,555 | -0.51(-6.46%) |
Jul 31, 2024 | 7.240 | 7.910 | 7.220 | 7.890 | 175,478 | +0.69(+9.58%) |
Jul 30, 2024 | 7.260 | 7.320 | 6.870 | 7.200 | 172,260 | -0.09(-1.23%) |
Jul 29, 2024 | 7.310 | 7.450 | 6.850 | 7.290 | 161,212 | -0.06(-0.82%) |
Jul 26, 2024 | 7.650 | 7.705 | 7.030 | 7.350 | 164,154 | -0.15(-2.00%) |
Jul 25, 2024 | 7.570 | 7.760 | 7.210 | 7.500 | 126,852 | -0.07(-0.92%) |
Jul 24, 2024 | 7.910 | 7.950 | 7.000 | 7.570 | 126,659 | -0.34(-4.30%) |
Jul 23, 2024 | 8.420 | 8.420 | 7.800 | 7.910 | 225,502 | -0.53(-6.28%) |
Jul 22, 2024 | 8.330 | 8.560 | 7.820 | 8.440 | 111,243 | +0.30(+3.69%) |
Jul 19, 2024 | 8.080 | 8.390 | 7.710 | 8.140 | 168,219 | +0.07(+0.87%) |
Jul 18, 2024 | 8.700 | 9.040 | 8.050 | 8.070 | 101,315 | -0.83(-9.33%) |
Jul 17, 2024 | 9.240 | 9.240 | 8.480 | 8.900 | 108,832 | -0.30(-3.26%) |
Jul 16, 2024 | 9.300 | 9.300 | 8.740 | 9.200 | 158,458 | +0.05(+0.55%) |
Jul 15, 2024 | 9.300 | 9.300 | 8.870 | 9.150 | 146,991 | -0.06(-0.65%) |
Jul 12, 2024 | 9.050 | 9.250 | 8.680 | 9.210 | 209,391 | +0.31(+3.48%) |
Jul 11, 2024 | 9.000 | 9.020 | 8.625 | 8.900 | 169,338 | +0.17(+1.95%) |
Jul 10, 2024 | 8.370 | 8.760 | 8.180 | 8.730 | 104,798 | +0.35(+4.18%) |
Jul 09, 2024 | 8.800 | 8.800 | 8.315 | 8.380 | 487,596 | -0.40(-4.56%) |
Jul 08, 2024 | 8.760 | 9.000 | 8.640 | 8.780 | 102,364 | +0.16(+1.86%) |
Jul 05, 2024 | 8.260 | 8.630 | 8.260 | 8.620 | 104,793 | +0.23(+2.74%) |
Jul 03, 2024 | 8.420 | 8.530 | 8.200 | 8.390 | 48,397 | -0.01(-0.12%) |
Jul 02, 2024 | 8.010 | 8.570 | 8.010 | 8.400 | 165,439 | +0.03(+0.36%) |
Jul 01, 2024 | 7.770 | 8.630 | 7.640 | 8.370 | 227,844 | +0.69(+8.98%) |
Jun 28, 2024 | 7.320 | 8.220 | 6.830 | 7.680 | 3,876,826 | +0.37(+5.06%) |
Jun 27, 2024 | 7.680 | 8.640 | 6.660 | 7.310 | 319,789 | -0.55(-7.00%) |
Jun 26, 2024 | 7.030 | 8.065 | 6.520 | 7.860 | 189,113 | +0.71(+9.93%) |
Jun 25, 2024 | 7.620 | 7.780 | 7.150 | 7.150 | 91,607 | -0.45(-5.92%) |
Jun 24, 2024 | 8.420 | 8.420 | 7.510 | 7.600 | 76,656 | -0.45(-5.59%) |
Jun 21, 2024 | 7.610 | 8.250 | 7.610 | 8.050 | 161,416 | +0.25(+3.21%) |
Jun 20, 2024 | 9.140 | 9.190 | 7.360 | 7.800 | 150,256 | -1.24(-13.72%) |
Jun 18, 2024 | 9.090 | 9.170 | 8.985 | 9.040 | 58,316 | -0.04(-0.44%) |
Jun 17, 2024 | 9.170 | 9.240 | 8.980 | 9.080 | 50,513 | +0.05(+0.55%) |
Jun 14, 2024 | 9.060 | 9.180 | 8.400 | 9.030 | 80,879 | +0.07(+0.78%) |
Jun 13, 2024 | 8.780 | 9.310 | 8.780 | 8.960 | 77,028 | -0.01(-0.11%) |
Jun 12, 2024 | 9.100 | 9.100 | 8.790 | 8.970 | 83,009 | -0.08(-0.88%) |
Jun 11, 2024 | 8.950 | 9.120 | 8.640 | 9.050 | 81,890 | +0.06(+0.67%) |
Jun 10, 2024 | 9.040 | 9.040 | 8.760 | 8.990 | 62,920 | -0.03(-0.33%) |
Jun 07, 2024 | 9.050 | 9.100 | 8.900 | 9.020 | 71,247 | +0.07(+0.78%) |
Jun 06, 2024 | 8.860 | 9.080 | 8.780 | 8.950 | 55,839 | -0.05(-0.56%) |
Jun 05, 2024 | 9.210 | 9.210 | 8.885 | 9.000 | 87,212 | -0.10(-1.10%) |
Jun 04, 2024 | 9.080 | 9.200 | 8.950 | 9.100 | 66,276 | +0.02(+0.22%) |