Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 7.840 | 7.930 | 7.670 | 7.730 | 832,358 | -0.01(-0.13%) |
Aug 19, 2024 | 7.380 | 7.770 | 7.360 | 7.740 | 499,561 | +0.31(+4.17%) |
Aug 16, 2024 | 7.250 | 7.470 | 7.250 | 7.430 | 535,817 | +0.23(+3.19%) |
Aug 15, 2024 | 7.060 | 7.230 | 6.910 | 7.200 | 394,098 | +0.18(+2.56%) |
Aug 14, 2024 | 7.030 | 7.110 | 6.910 | 7.020 | 558,288 | -0.02(-0.28%) |
Aug 13, 2024 | 7.030 | 7.150 | 6.960 | 7.040 | 436,085 | -0.02(-0.28%) |
Aug 12, 2024 | 6.920 | 7.130 | 6.870 | 7.060 | 869,575 | +0.23(+3.37%) |
Aug 09, 2024 | 6.430 | 6.920 | 6.430 | 6.830 | 961,240 | +0.43(+6.72%) |
Aug 08, 2024 | 6.540 | 6.590 | 6.180 | 6.400 | 1,637,343 | -0.28(-4.19%) |
Aug 07, 2024 | 7.020 | 7.180 | 6.670 | 6.680 | 780,315 | -0.27(-3.88%) |
Aug 06, 2024 | 6.860 | 7.030 | 6.770 | 6.950 | 802,912 | -0.24(-3.34%) |
Aug 02, 2024 | 7.190 | 0 | -0.31(-4.13%) | |||
Aug 01, 2024 | 7.750 | 7.760 | 7.390 | 7.500 | 532,226 | -0.25(-3.23%) |
Jul 31, 2024 | 7.650 | 7.800 | 7.570 | 7.750 | 454,874 | +0.25(+3.33%) |
Jul 30, 2024 | 7.580 | 7.700 | 7.430 | 7.500 | 411,543 | -0.10(-1.32%) |
Jul 29, 2024 | 7.510 | 7.610 | 7.420 | 7.600 | 345,794 | +0.12(+1.60%) |
Jul 26, 2024 | 7.530 | 7.560 | 7.390 | 7.480 | 444,529 | +0.06(+0.81%) |
Jul 25, 2024 | 7.380 | 7.470 | 7.230 | 7.420 | 525,414 | -0.13(-1.72%) |
Jul 24, 2024 | 7.670 | 7.860 | 7.550 | 7.550 | 622,207 | -0.04(-0.53%) |
Jul 23, 2024 | 7.590 | 7.660 | 7.550 | 7.590 | 294,014 | -0.01(-0.13%) |
Jul 22, 2024 | 7.620 | 7.720 | 7.570 | 7.600 | 589,330 | -0.04(-0.52%) |
Jul 19, 2024 | 7.510 | 7.740 | 7.470 | 7.640 | 501,945 | -0.05(-0.65%) |
Jul 18, 2024 | 7.910 | 7.950 | 7.640 | 7.690 | 780,023 | -0.17(-2.16%) |
Jul 17, 2024 | 8.380 | 8.430 | 7.860 | 7.860 | 1,000,525 | -0.49(-5.87%) |
Jul 16, 2024 | 8.190 | 8.390 | 8.160 | 8.350 | 914,917 | +0.20(+2.45%) |
Jul 15, 2024 | 8.170 | 8.270 | 8.060 | 8.150 | 547,730 | +0.01(+0.12%) |
Jul 12, 2024 | 8.080 | 8.210 | 8.060 | 8.140 | 606,200 | -0.03(-0.37%) |
Jul 11, 2024 | 8.210 | 8.240 | 8.030 | 8.170 | 1,092,629 | +0.10(+1.24%) |
Jul 10, 2024 | 8.000 | 8.170 | 7.960 | 8.070 | 833,468 | +0.14(+1.77%) |
Jul 09, 2024 | 7.840 | 7.970 | 7.710 | 7.930 | 554,919 | +0.07(+0.89%) |
Jul 08, 2024 | 7.810 | 7.980 | 7.750 | 7.860 | 540,153 | -0.05(-0.63%) |
Jul 05, 2024 | 7.530 | 7.940 | 7.530 | 7.910 | 708,384 | +0.44(+5.89%) |
Jul 04, 2024 | 7.370 | 7.490 | 7.370 | 7.470 | 71,055 | +0.03(+0.40%) |
Jul 03, 2024 | 7.260 | 7.490 | 7.230 | 7.440 | 467,517 | +0.30(+4.20%) |
Jul 02, 2024 | 7.110 | 7.210 | 6.990 | 7.140 | 287,886 | +0.00(+0.00%) |
Jun 28, 2024 | 7.140 | 0 | -0.10(-1.38%) | |||
Jun 27, 2024 | 7.230 | 7.330 | 7.170 | 7.240 | 238,325 | +0.07(+0.98%) |
Jun 26, 2024 | 7.070 | 7.210 | 7.060 | 7.170 | 265,632 | +0.04(+0.56%) |
Jun 25, 2024 | 7.180 | 7.260 | 7.130 | 7.130 | 235,283 | -0.11(-1.52%) |
Jun 24, 2024 | 7.290 | 7.390 | 7.220 | 7.240 | 527,714 | -0.12(-1.63%) |
Jun 21, 2024 | 7.540 | 7.540 | 7.270 | 7.360 | 3,912,315 | -0.23(-3.03%) |
Jun 20, 2024 | 7.410 | 7.610 | 7.380 | 7.590 | 761,931 | +0.19(+2.57%) |
Jun 19, 2024 | 7.350 | 7.500 | 7.330 | 7.400 | 176,549 | +0.06(+0.82%) |
Jun 18, 2024 | 7.200 | 7.380 | 7.200 | 7.340 | 422,670 | +0.06(+0.82%) |
Jun 17, 2024 | 7.030 | 7.320 | 7.030 | 7.280 | 614,816 | +0.20(+2.82%) |
Jun 14, 2024 | 7.040 | 7.100 | 6.960 | 7.080 | 385,923 | +0.08(+1.14%) |
Jun 13, 2024 | 7.100 | 7.180 | 6.950 | 7.000 | 441,571 | -0.16(-2.23%) |
Jun 12, 2024 | 7.190 | 7.310 | 7.060 | 7.160 | 475,180 | +0.11(+1.56%) |
Jun 11, 2024 | 7.160 | 7.230 | 7.010 | 7.050 | 432,331 | -0.17(-2.35%) |
Jun 10, 2024 | 7.070 | 7.240 | 7.070 | 7.220 | 407,882 | +0.18(+2.56%) |
Jun 07, 2024 | 7.270 | 7.320 | 7.010 | 7.040 | 733,958 | -0.52(-6.88%) |
Jun 06, 2024 | 7.370 | 7.620 | 7.370 | 7.560 | 545,716 | +0.20(+2.72%) |
Jun 05, 2024 | 7.220 | 7.390 | 7.220 | 7.360 | 537,734 | +0.14(+1.94%) |
Jun 04, 2024 | 7.330 | 7.420 | 7.130 | 7.220 | 628,789 | -0.24(-3.22%) |