Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 7.590 | 7.715 | 7.550 | 7.660 | 1,715,280 | +0.14(+1.86%) |
Aug 19, 2024 | 7.460 | 7.595 | 7.380 | 7.520 | 2,409,974 | +0.10(+1.35%) |
Aug 16, 2024 | 7.270 | 7.490 | 7.210 | 7.420 | 2,847,838 | +0.22(+3.06%) |
Aug 15, 2024 | 7.140 | 7.340 | 6.992 | 7.200 | 2,713,210 | +0.06(+0.84%) |
Aug 14, 2024 | 7.170 | 7.290 | 7.100 | 7.140 | 1,791,711 | -0.15(-2.06%) |
Aug 13, 2024 | 7.110 | 7.320 | 7.090 | 7.290 | 5,379,371 | +0.42(+6.11%) |
Aug 12, 2024 | 6.890 | 6.940 | 6.625 | 6.870 | 1,461,149 | +0.01(+0.15%) |
Aug 09, 2024 | 6.840 | 6.925 | 6.775 | 6.860 | 1,664,271 | +0.11(+1.63%) |
Aug 08, 2024 | 6.410 | 6.960 | 6.400 | 6.750 | 2,018,946 | +0.45(+7.14%) |
Aug 07, 2024 | 6.560 | 6.670 | 6.225 | 6.300 | 1,754,469 | -0.04(-0.63%) |
Aug 06, 2024 | 6.350 | 6.420 | 6.240 | 6.340 | 983,010 | +0.16(+2.59%) |
Aug 05, 2024 | 6.010 | 6.280 | 5.910 | 6.180 | 1,035,410 | -0.13(-2.06%) |
Aug 02, 2024 | 6.410 | 6.430 | 6.150 | 6.310 | 1,901,712 | -0.13(-2.02%) |
Aug 01, 2024 | 6.540 | 6.600 | 6.305 | 6.440 | 2,588,312 | -0.02(-0.31%) |
Jul 31, 2024 | 6.630 | 6.680 | 6.440 | 6.460 | 676,575 | -0.21(-3.15%) |
Jul 30, 2024 | 6.590 | 6.755 | 6.500 | 6.670 | 872,029 | +0.07(+1.06%) |
Jul 29, 2024 | 6.570 | 6.685 | 6.520 | 6.600 | 743,633 | -0.05(-0.75%) |
Jul 26, 2024 | 6.770 | 6.825 | 6.590 | 6.650 | 1,196,698 | -0.05(-0.75%) |
Jul 25, 2024 | 6.980 | 6.980 | 6.615 | 6.700 | 1,277,314 | -0.32(-4.56%) |
Jul 24, 2024 | 6.920 | 7.040 | 6.870 | 7.020 | 916,859 | +0.02(+0.29%) |
Jul 23, 2024 | 6.990 | 7.020 | 6.920 | 7.000 | 2,159,259 | +0.05(+0.72%) |
Jul 22, 2024 | 6.920 | 7.110 | 6.890 | 6.950 | 1,692,111 | +0.11(+1.61%) |
Jul 19, 2024 | 6.730 | 6.905 | 6.685 | 6.840 | 1,266,557 | +0.32(+4.91%) |
Jul 18, 2024 | 6.710 | 6.710 | 6.465 | 6.520 | 656,672 | -0.25(-3.69%) |
Jul 17, 2024 | 6.820 | 6.820 | 6.710 | 6.770 | 597,336 | -0.11(-1.60%) |
Jul 16, 2024 | 6.930 | 6.960 | 6.810 | 6.880 | 942,194 | -0.07(-1.01%) |
Jul 15, 2024 | 6.730 | 6.970 | 6.630 | 6.950 | 1,119,149 | +0.21(+3.12%) |
Jul 12, 2024 | 6.500 | 6.760 | 6.440 | 6.740 | 931,950 | +0.30(+4.66%) |
Jul 11, 2024 | 6.390 | 6.455 | 6.270 | 6.440 | 830,333 | +0.19(+3.04%) |
Jul 10, 2024 | 6.340 | 6.410 | 6.250 | 6.250 | 1,106,301 | -0.05(-0.79%) |
Jul 09, 2024 | 6.060 | 6.310 | 6.060 | 6.300 | 1,623,478 | +0.26(+4.30%) |
Jul 08, 2024 | 6.130 | 6.130 | 5.995 | 6.040 | 630,025 | -0.10(-1.63%) |
Jul 05, 2024 | 6.070 | 6.170 | 5.965 | 6.140 | 597,835 | +0.16(+2.68%) |
Jul 03, 2024 | 5.950 | 6.010 | 5.890 | 5.980 | 247,523 | +0.14(+2.40%) |
Jul 02, 2024 | 5.850 | 5.950 | 5.800 | 5.840 | 680,464 | -0.13(-2.18%) |
Jul 01, 2024 | 6.150 | 6.190 | 5.945 | 5.970 | 599,154 | -0.18(-2.93%) |
Jun 28, 2024 | 6.240 | 6.240 | 6.050 | 6.150 | 637,130 | -0.09(-1.44%) |
Jun 27, 2024 | 6.130 | 6.280 | 6.080 | 6.240 | 702,054 | +0.09(+1.46%) |
Jun 26, 2024 | 6.050 | 6.170 | 5.960 | 6.150 | 801,293 | +0.08(+1.32%) |
Jun 25, 2024 | 6.070 | 6.150 | 6.000 | 6.070 | 1,090,249 | +0.17(+2.88%) |
Jun 24, 2024 | 5.900 | 6.025 | 5.870 | 5.900 | 540,766 | +0.12(+2.08%) |
Jun 21, 2024 | 5.760 | 5.830 | 5.670 | 5.780 | 2,558,312 | +0.02(+0.35%) |
Jun 20, 2024 | 5.800 | 5.900 | 5.700 | 5.760 | 1,801,567 | +0.06(+1.05%) |
Jun 18, 2024 | 5.790 | 5.860 | 5.690 | 5.700 | 602,794 | -0.11(-1.89%) |
Jun 17, 2024 | 5.740 | 5.870 | 5.715 | 5.810 | 937,801 | +0.02(+0.35%) |
Jun 14, 2024 | 5.580 | 5.800 | 5.575 | 5.790 | 564,467 | +0.16(+2.84%) |
Jun 13, 2024 | 5.680 | 5.700 | 5.520 | 5.630 | 425,072 | -0.04(-0.71%) |
Jun 12, 2024 | 5.930 | 5.940 | 5.641 | 5.670 | 441,266 | -0.19(-3.24%) |
Jun 11, 2024 | 5.830 | 5.880 | 5.750 | 5.860 | 578,679 | +0.10(+1.74%) |
Jun 10, 2024 | 5.870 | 5.910 | 5.720 | 5.760 | 567,428 | -0.18(-3.03%) |
Jun 07, 2024 | 6.090 | 6.160 | 5.910 | 5.940 | 674,456 | -0.27(-4.35%) |
Jun 06, 2024 | 6.300 | 6.400 | 6.190 | 6.210 | 721,993 | +0.28(+4.72%) |
Jun 05, 2024 | 5.690 | 5.930 | 5.630 | 5.930 | 1,220,968 | +0.29(+5.14%) |
Jun 04, 2024 | 5.760 | 5.760 | 5.575 | 5.640 | 546,833 | -0.24(-4.08%) |