Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 6.900 | 7.080 | 6.890 | 7.000 | 24,411,956 | +0.09(+1.30%) |
Aug 15, 2024 | 6.740 | 6.960 | 6.690 | 6.910 | 36,129,128 | +0.30(+4.54%) |
Aug 14, 2024 | 6.750 | 6.780 | 6.560 | 6.610 | 22,551,378 | -0.03(-0.45%) |
Aug 13, 2024 | 6.500 | 6.650 | 6.490 | 6.640 | 25,903,990 | +0.16(+2.47%) |
Aug 12, 2024 | 6.620 | 6.670 | 6.470 | 6.480 | 26,142,444 | -0.16(-2.41%) |
Aug 09, 2024 | 6.620 | 6.730 | 6.550 | 6.640 | 19,048,632 | +0.00(+0.00%) |
Aug 08, 2024 | 6.460 | 6.710 | 6.410 | 6.640 | 27,558,638 | +0.32(+5.06%) |
Aug 07, 2024 | 6.600 | 6.750 | 6.310 | 6.320 | 31,975,120 | -0.11(-1.71%) |
Aug 06, 2024 | 6.620 | 6.620 | 6.390 | 6.430 | 41,594,720 | -0.11(-1.68%) |
Aug 05, 2024 | 6.030 | 6.790 | 6.010 | 6.540 | 65,556,216 | -0.11(-1.65%) |
Aug 02, 2024 | 6.900 | 6.950 | 6.590 | 6.650 | 63,300,948 | -0.51(-7.12%) |
Aug 01, 2024 | 7.570 | 7.660 | 7.070 | 7.160 | 50,077,500 | -0.38(-5.04%) |
Jul 31, 2024 | 7.480 | 7.830 | 7.260 | 7.540 | 66,030,728 | +0.12(+1.62%) |
Jul 30, 2024 | 7.580 | 7.950 | 7.100 | 7.420 | 90,482,504 | +0.09(+1.23%) |
Jul 29, 2024 | 7.460 | 7.520 | 7.230 | 7.330 | 64,998,776 | -0.08(-1.08%) |
Jul 26, 2024 | 7.480 | 7.500 | 7.290 | 7.410 | 29,482,436 | +0.14(+1.93%) |
Jul 25, 2024 | 7.000 | 7.410 | 7.000 | 7.270 | 35,548,552 | +0.17(+2.39%) |
Jul 24, 2024 | 7.330 | 7.500 | 7.090 | 7.100 | 34,572,360 | -0.33(-4.44%) |
Jul 23, 2024 | 7.500 | 7.660 | 7.420 | 7.430 | 23,346,916 | -0.11(-1.46%) |
Jul 22, 2024 | 7.590 | 7.640 | 7.330 | 7.540 | 38,943,088 | +0.07(+0.94%) |
Jul 19, 2024 | 7.500 | 7.610 | 7.310 | 7.470 | 33,123,284 | -0.06(-0.80%) |
Jul 18, 2024 | 7.870 | 8.060 | 7.490 | 7.530 | 56,361,500 | -0.31(-3.95%) |
Jul 17, 2024 | 7.570 | 7.910 | 7.572 | 7.840 | 65,737,148 | +0.09(+1.16%) |
Jul 16, 2024 | 7.440 | 7.820 | 7.345 | 7.750 | 62,990,320 | +0.42(+5.73%) |
Jul 15, 2024 | 7.060 | 7.430 | 7.010 | 7.330 | 56,893,232 | +0.36(+5.16%) |
Jul 12, 2024 | 6.890 | 7.000 | 6.810 | 6.970 | 37,128,376 | +0.20(+2.95%) |
Jul 11, 2024 | 6.800 | 6.930 | 6.680 | 6.770 | 46,604,452 | +0.20(+3.04%) |
Jul 10, 2024 | 6.420 | 6.620 | 6.320 | 6.570 | 37,450,832 | +0.19(+2.98%) |
Jul 09, 2024 | 6.350 | 6.380 | 6.150 | 6.380 | 40,484,784 | +0.03(+0.47%) |
Jul 08, 2024 | 6.490 | 6.530 | 6.350 | 6.350 | 22,621,040 | -0.12(-1.85%) |
Jul 05, 2024 | 6.480 | 6.510 | 6.380 | 6.470 | 15,639,692 | -0.05(-0.77%) |
Jul 03, 2024 | 6.480 | 6.550 | 6.415 | 6.520 | 15,364,358 | +0.07(+1.09%) |
Jul 02, 2024 | 6.430 | 6.480 | 6.290 | 6.450 | 26,944,056 | +0.02(+0.31%) |
Jul 01, 2024 | 6.600 | 6.670 | 6.415 | 6.430 | 30,744,456 | -0.18(-2.72%) |
Jun 28, 2024 | 6.600 | 6.650 | 6.530 | 6.610 | 30,002,068 | +0.07(+1.07%) |
Jun 27, 2024 | 6.410 | 6.540 | 6.360 | 6.540 | 18,750,984 | +0.08(+1.24%) |
Jun 26, 2024 | 6.400 | 6.480 | 6.360 | 6.460 | 18,372,232 | +0.01(+0.16%) |
Jun 25, 2024 | 6.540 | 6.540 | 6.410 | 6.450 | 19,602,758 | -0.09(-1.38%) |
Jun 24, 2024 | 6.320 | 6.570 | 6.300 | 6.540 | 32,247,236 | +0.22(+3.48%) |
Jun 21, 2024 | 6.300 | 6.350 | 6.200 | 6.320 | 34,537,304 | +0.00(+0.00%) |
Jun 20, 2024 | 6.420 | 6.450 | 6.260 | 6.320 | 31,317,382 | -0.10(-1.56%) |
Jun 18, 2024 | 6.460 | 6.600 | 6.390 | 6.420 | 28,420,236 | -0.04(-0.62%) |
Jun 17, 2024 | 6.460 | 6.490 | 6.300 | 6.460 | 45,060,888 | +0.00(+0.00%) |
Jun 14, 2024 | 6.710 | 6.765 | 6.430 | 6.460 | 75,531,464 | -0.34(-5.00%) |
Jun 13, 2024 | 7.100 | 7.130 | 6.770 | 6.800 | 51,756,812 | -0.27(-3.82%) |
Jun 12, 2024 | 7.170 | 7.428 | 7.050 | 7.070 | 56,959,572 | +0.07(+1.00%) |
Jun 11, 2024 | 7.000 | 7.038 | 6.900 | 7.000 | 20,033,900 | -0.03(-0.43%) |
Jun 10, 2024 | 6.900 | 7.070 | 6.880 | 7.030 | 20,820,484 | +0.04(+0.57%) |
Jun 07, 2024 | 6.920 | 7.050 | 6.865 | 6.990 | 26,082,368 | -0.09(-1.27%) |
Jun 06, 2024 | 6.900 | 7.090 | 6.840 | 7.080 | 26,077,356 | +0.17(+2.46%) |
Jun 05, 2024 | 6.770 | 6.940 | 6.720 | 6.910 | 32,302,424 | +0.19(+2.83%) |
Jun 04, 2024 | 6.750 | 6.860 | 6.710 | 6.720 | 27,498,710 | -0.05(-0.74%) |