Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 6.570 | 6.595 | 6.205 | 6.230 | 1,070,733 | -0.36(-5.46%) |
Aug 19, 2024 | 6.740 | 6.760 | 6.540 | 6.590 | 725,774 | -0.13(-1.93%) |
Aug 16, 2024 | 6.830 | 6.890 | 6.700 | 6.720 | 502,844 | -0.14(-2.04%) |
Aug 15, 2024 | 6.840 | 6.935 | 6.810 | 6.860 | 816,170 | +0.11(+1.63%) |
Aug 14, 2024 | 6.780 | 6.840 | 6.655 | 6.750 | 909,432 | +0.03(+0.37%) |
Aug 13, 2024 | 6.350 | 6.775 | 6.350 | 6.725 | 924,866 | +0.36(+5.74%) |
Aug 12, 2024 | 7.100 | 7.110 | 6.350 | 6.360 | 1,091,218 | -0.72(-10.17%) |
Aug 09, 2024 | 7.360 | 7.370 | 6.970 | 7.080 | 824,152 | -0.30(-4.07%) |
Aug 08, 2024 | 7.300 | 7.455 | 7.280 | 7.380 | 676,498 | +0.09(+1.23%) |
Aug 07, 2024 | 7.500 | 7.595 | 7.280 | 7.290 | 807,391 | -0.17(-2.28%) |
Aug 06, 2024 | 7.420 | 7.575 | 7.350 | 7.460 | 655,474 | +0.04(+0.54%) |
Aug 05, 2024 | 7.410 | 7.560 | 7.280 | 7.420 | 891,689 | -0.32(-4.13%) |
Aug 02, 2024 | 7.480 | 7.830 | 7.450 | 7.740 | 646,923 | +0.10(+1.31%) |
Aug 01, 2024 | 7.710 | 7.840 | 7.480 | 7.640 | 863,641 | -0.10(-1.29%) |
Jul 31, 2024 | 7.630 | 7.930 | 7.590 | 7.740 | 855,941 | +0.13(+1.71%) |
Jul 30, 2024 | 7.370 | 7.669 | 7.280 | 7.610 | 709,748 | +0.19(+2.56%) |
Jul 29, 2024 | 7.710 | 7.880 | 7.270 | 7.420 | 636,110 | -0.01(-0.13%) |
Jul 26, 2024 | 7.570 | 7.600 | 7.365 | 7.430 | 858,228 | -0.01(-0.13%) |
Jul 25, 2024 | 7.430 | 7.670 | 7.420 | 7.440 | 800,140 | +0.07(+0.95%) |
Jul 24, 2024 | 7.440 | 7.590 | 7.365 | 7.370 | 570,504 | -0.12(-1.60%) |
Jul 23, 2024 | 7.640 | 7.640 | 7.425 | 7.490 | 599,870 | -0.18(-2.35%) |
Jul 22, 2024 | 7.430 | 7.705 | 7.290 | 7.670 | 794,556 | +0.25(+3.37%) |
Jul 19, 2024 | 7.660 | 7.720 | 7.345 | 7.420 | 828,527 | -0.24(-3.13%) |
Jul 18, 2024 | 7.740 | 8.125 | 7.640 | 7.660 | 965,319 | -0.08(-1.03%) |
Jul 17, 2024 | 7.490 | 7.780 | 7.490 | 7.740 | 1,009,484 | +0.21(+2.79%) |
Jul 16, 2024 | 7.230 | 7.540 | 7.160 | 7.530 | 896,043 | +0.40(+5.61%) |
Jul 15, 2024 | 7.180 | 7.180 | 6.985 | 7.130 | 1,187,936 | +0.00(+0.00%) |
Jul 12, 2024 | 7.160 | 7.180 | 7.000 | 7.130 | 916,513 | +0.08(+1.13%) |
Jul 11, 2024 | 6.930 | 7.115 | 6.870 | 7.050 | 858,627 | +0.23(+3.37%) |
Jul 10, 2024 | 6.890 | 6.955 | 6.790 | 6.820 | 671,682 | -0.08(-1.16%) |
Jul 09, 2024 | 7.140 | 7.190 | 6.680 | 6.900 | 1,344,359 | -0.27(-3.77%) |
Jul 08, 2024 | 7.080 | 7.240 | 7.030 | 7.170 | 721,500 | +0.16(+2.28%) |
Jul 05, 2024 | 6.970 | 7.020 | 6.840 | 7.010 | 775,592 | +0.03(+0.43%) |
Jul 03, 2024 | 6.950 | 7.050 | 6.930 | 6.980 | 660,899 | +0.03(+0.43%) |
Jul 02, 2024 | 6.990 | 7.055 | 6.880 | 6.950 | 712,432 | -0.01(-0.14%) |
Jul 01, 2024 | 6.900 | 7.130 | 6.890 | 6.960 | 1,020,194 | +0.05(+0.72%) |
Jun 28, 2024 | 6.780 | 6.960 | 6.691 | 6.910 | 2,348,566 | +0.22(+3.29%) |
Jun 27, 2024 | 6.740 | 6.810 | 6.635 | 6.690 | 624,600 | -0.03(-0.45%) |
Jun 26, 2024 | 6.610 | 6.765 | 6.560 | 6.720 | 678,512 | +0.00(+0.00%) |
Jun 25, 2024 | 6.980 | 6.985 | 6.615 | 6.720 | 1,427,202 | -0.28(-4.00%) |
Jun 24, 2024 | 7.040 | 7.200 | 6.955 | 7.000 | 765,329 | -0.04(-0.57%) |
Jun 21, 2024 | 6.910 | 7.160 | 6.910 | 7.040 | 2,724,403 | +0.15(+2.18%) |
Jun 20, 2024 | 6.900 | 7.040 | 6.860 | 6.890 | 672,234 | -0.08(-1.15%) |
Jun 18, 2024 | 7.040 | 7.100 | 6.925 | 6.970 | 708,192 | -0.08(-1.13%) |
Jun 17, 2024 | 6.870 | 7.120 | 6.820 | 7.050 | 1,209,477 | +0.14(+2.03%) |
Jun 14, 2024 | 6.990 | 7.000 | 6.900 | 6.910 | 630,024 | -0.10(-1.43%) |
Jun 13, 2024 | 7.220 | 7.230 | 6.870 | 7.010 | 918,760 | -0.26(-3.58%) |
Jun 12, 2024 | 7.600 | 7.625 | 7.230 | 7.270 | 688,031 | -0.11(-1.49%) |
Jun 11, 2024 | 7.230 | 7.435 | 7.180 | 7.380 | 590,389 | +0.10(+1.37%) |
Jun 10, 2024 | 7.450 | 7.450 | 7.190 | 7.280 | 844,694 | -0.27(-3.58%) |
Jun 07, 2024 | 7.490 | 7.665 | 7.432 | 7.550 | 836,778 | -0.06(-0.79%) |
Jun 06, 2024 | 7.640 | 7.790 | 7.550 | 7.610 | 546,477 | -0.09(-1.17%) |
Jun 05, 2024 | 7.760 | 7.765 | 7.485 | 7.700 | 582,808 | -0.09(-1.16%) |
Jun 04, 2024 | 7.730 | 7.950 | 7.710 | 7.790 | 1,157,256 | +0.00(+0.00%) |