Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 12, 2024 | 7.770 | 7.770 | 7.090 | 7.540 | 1,821,745 | -0.11(-1.44%) |
Aug 09, 2024 | 7.670 | 8.150 | 7.490 | 7.650 | 3,528,610 | -0.12(-1.54%) |
Aug 08, 2024 | 7.250 | 7.810 | 7.250 | 7.770 | 2,632,920 | +0.96(+14.10%) |
Aug 07, 2024 | 6.920 | 6.970 | 6.705 | 6.810 | 2,022,410 | -0.07(-1.02%) |
Aug 06, 2024 | 6.680 | 6.975 | 6.590 | 6.880 | 720,850 | +0.18(+2.69%) |
Aug 05, 2024 | 6.630 | 6.855 | 6.500 | 6.700 | 1,353,254 | -0.29(-4.15%) |
Aug 02, 2024 | 7.020 | 7.085 | 6.800 | 6.990 | 1,285,276 | -0.19(-2.65%) |
Aug 01, 2024 | 7.330 | 7.395 | 7.070 | 7.180 | 906,156 | -0.15(-2.05%) |
Jul 31, 2024 | 7.380 | 7.505 | 7.220 | 7.330 | 1,447,695 | +0.11(+1.52%) |
Jul 30, 2024 | 7.380 | 7.385 | 7.150 | 7.220 | 974,916 | -0.12(-1.63%) |
Jul 29, 2024 | 7.440 | 7.510 | 7.300 | 7.340 | 785,304 | -0.10(-1.34%) |
Jul 26, 2024 | 7.480 | 7.540 | 7.389 | 7.440 | 917,284 | +0.06(+0.81%) |
Jul 25, 2024 | 7.410 | 7.495 | 7.350 | 7.380 | 973,160 | -0.03(-0.40%) |
Jul 24, 2024 | 7.420 | 7.570 | 7.360 | 7.410 | 725,248 | -0.02(-0.27%) |
Jul 23, 2024 | 7.450 | 7.670 | 7.360 | 7.430 | 1,394,017 | -0.02(-0.27%) |
Jul 22, 2024 | 7.260 | 7.490 | 7.200 | 7.450 | 700,241 | +0.21(+2.90%) |
Jul 19, 2024 | 7.260 | 7.370 | 7.140 | 7.240 | 936,088 | -0.08(-1.09%) |
Jul 18, 2024 | 7.400 | 7.570 | 7.255 | 7.320 | 1,146,013 | -0.11(-1.48%) |
Jul 17, 2024 | 7.520 | 7.735 | 7.380 | 7.430 | 1,170,300 | -0.17(-2.24%) |
Jul 16, 2024 | 7.470 | 7.650 | 7.400 | 7.600 | 1,192,263 | +0.22(+2.98%) |
Jul 15, 2024 | 7.240 | 7.425 | 7.060 | 7.380 | 1,001,817 | +0.19(+2.64%) |
Jul 12, 2024 | 7.320 | 7.510 | 7.170 | 7.190 | 1,276,205 | -0.06(-0.83%) |
Jul 11, 2024 | 7.180 | 7.285 | 7.020 | 7.250 | 1,109,388 | +0.15(+2.11%) |
Jul 10, 2024 | 6.810 | 7.110 | 6.700 | 7.100 | 1,220,095 | +0.29(+4.26%) |
Jul 09, 2024 | 6.860 | 6.910 | 6.765 | 6.810 | 935,955 | -0.01(-0.15%) |
Jul 08, 2024 | 6.760 | 6.875 | 6.750 | 6.820 | 1,118,312 | +0.15(+2.25%) |
Jul 05, 2024 | 6.740 | 6.740 | 6.595 | 6.670 | 1,235,314 | -0.08(-1.19%) |
Jul 03, 2024 | 6.580 | 6.760 | 6.495 | 6.750 | 816,868 | +0.21(+3.21%) |
Jul 02, 2024 | 6.420 | 6.560 | 6.320 | 6.540 | 974,299 | +0.12(+1.87%) |
Jul 01, 2024 | 6.350 | 6.485 | 6.320 | 6.420 | 911,773 | +0.07(+1.10%) |
Jun 28, 2024 | 6.460 | 6.470 | 6.290 | 6.350 | 9,101,891 | -0.07(-1.09%) |
Jun 27, 2024 | 6.480 | 6.480 | 6.290 | 6.420 | 962,859 | -0.05(-0.77%) |
Jun 26, 2024 | 6.470 | 6.505 | 6.290 | 6.470 | 1,438,842 | -0.03(-0.46%) |
Jun 25, 2024 | 6.560 | 6.650 | 6.390 | 6.500 | 1,822,887 | -0.05(-0.76%) |
Jun 24, 2024 | 6.710 | 6.950 | 6.535 | 6.550 | 1,667,224 | -0.10(-1.50%) |
Jun 21, 2024 | 6.760 | 6.790 | 6.510 | 6.650 | 1,604,490 | -0.10(-1.48%) |
Jun 20, 2024 | 6.670 | 6.800 | 6.370 | 6.750 | 2,357,911 | +0.03(+0.45%) |
Jun 18, 2024 | 6.750 | 6.810 | 6.680 | 6.720 | 1,114,801 | -0.03(-0.44%) |
Jun 17, 2024 | 6.850 | 6.905 | 6.730 | 6.750 | 1,286,445 | -0.14(-2.03%) |
Jun 14, 2024 | 6.930 | 7.040 | 6.810 | 6.890 | 854,939 | -0.11(-1.57%) |
Jun 13, 2024 | 7.100 | 7.120 | 6.950 | 7.000 | 731,596 | -0.11(-1.55%) |
Jun 12, 2024 | 7.190 | 7.250 | 7.000 | 7.110 | 1,408,194 | +0.08(+1.14%) |
Jun 11, 2024 | 6.800 | 7.190 | 6.660 | 7.030 | 2,694,641 | +0.18(+2.63%) |
Jun 10, 2024 | 6.670 | 6.850 | 6.640 | 6.850 | 1,789,734 | +0.10(+1.48%) |
Jun 07, 2024 | 6.700 | 6.800 | 6.640 | 6.750 | 1,084,656 | +0.06(+0.90%) |
Jun 06, 2024 | 6.760 | 6.895 | 6.660 | 6.690 | 1,191,852 | -0.12(-1.76%) |
Jun 05, 2024 | 6.710 | 6.820 | 6.620 | 6.810 | 802,020 | +0.13(+1.95%) |
Jun 04, 2024 | 6.620 | 6.710 | 6.460 | 6.680 | 1,417,602 | +0.07(+1.06%) |