Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 6.530 | 6.530 | 6.170 | 6.360 | 199,376 | -0.33(-4.93%) |
Aug 19, 2024 | 6.650 | 6.724 | 6.470 | 6.690 | 90,102 | +0.03(+0.45%) |
Aug 16, 2024 | 6.440 | 6.710 | 6.440 | 6.660 | 156,101 | +0.26(+4.06%) |
Aug 15, 2024 | 6.410 | 6.560 | 6.300 | 6.400 | 75,981 | -0.07(-1.08%) |
Aug 14, 2024 | 6.300 | 6.630 | 6.290 | 6.470 | 146,990 | +0.16(+2.54%) |
Aug 13, 2024 | 6.440 | 6.440 | 6.280 | 6.310 | 47,471 | -0.06(-0.94%) |
Aug 12, 2024 | 6.300 | 6.420 | 6.190 | 6.370 | 144,127 | +0.20(+3.24%) |
Aug 09, 2024 | 6.480 | 6.480 | 6.030 | 6.170 | 141,302 | +0.17(+2.83%) |
Aug 08, 2024 | 6.080 | 6.120 | 5.950 | 6.000 | 116,377 | +0.12(+2.04%) |
Aug 07, 2024 | 6.220 | 6.240 | 5.880 | 5.880 | 86,482 | -0.31(-5.01%) |
Aug 06, 2024 | 5.870 | 6.370 | 5.850 | 6.190 | 220,538 | +0.35(+5.99%) |
Aug 05, 2024 | 6.050 | 6.175 | 5.780 | 5.840 | 296,358 | -0.48(-7.59%) |
Aug 02, 2024 | 6.250 | 6.330 | 6.170 | 6.320 | 92,347 | +0.03(+0.48%) |
Aug 01, 2024 | 6.710 | 6.710 | 6.230 | 6.290 | 163,430 | -0.48(-7.09%) |
Jul 31, 2024 | 6.700 | 6.920 | 6.500 | 6.770 | 149,041 | +0.30(+4.64%) |
Jul 30, 2024 | 6.700 | 6.700 | 6.390 | 6.470 | 225,495 | -0.32(-4.71%) |
Jul 29, 2024 | 7.150 | 7.265 | 6.740 | 6.790 | 215,179 | -0.61(-8.24%) |
Jul 26, 2024 | 7.440 | 7.590 | 7.300 | 7.400 | 89,252 | -0.02(-0.27%) |
Jul 25, 2024 | 7.650 | 7.675 | 7.300 | 7.420 | 273,538 | -0.53(-6.67%) |
Jul 24, 2024 | 8.150 | 8.200 | 7.761 | 7.950 | 270,395 | -0.32(-3.87%) |
Jul 23, 2024 | 8.420 | 8.470 | 8.020 | 8.270 | 869,627 | +0.72(+9.54%) |
Jul 22, 2024 | 7.500 | 7.560 | 7.330 | 7.550 | 231,281 | +0.32(+4.43%) |
Jul 19, 2024 | 7.320 | 7.500 | 7.040 | 7.230 | 387,183 | +0.13(+1.83%) |
Jul 18, 2024 | 7.410 | 7.460 | 7.020 | 7.100 | 102,442 | -0.28(-3.79%) |
Jul 17, 2024 | 7.500 | 7.620 | 7.120 | 7.380 | 182,587 | -0.29(-3.78%) |
Jul 16, 2024 | 7.830 | 7.970 | 7.600 | 7.670 | 204,608 | +0.02(+0.26%) |
Jul 15, 2024 | 8.050 | 8.110 | 7.640 | 7.650 | 139,612 | -0.40(-4.97%) |
Jul 12, 2024 | 7.940 | 8.090 | 7.820 | 8.050 | 132,390 | +0.59(+7.91%) |
Jul 11, 2024 | 7.520 | 7.710 | 7.320 | 7.460 | 156,977 | +0.03(+0.40%) |
Jul 10, 2024 | 7.560 | 7.759 | 7.310 | 7.430 | 121,072 | -0.17(-2.17%) |
Jul 09, 2024 | 7.370 | 7.690 | 7.370 | 7.595 | 290,021 | -0.14(-1.75%) |
Jul 08, 2024 | 7.800 | 7.828 | 7.573 | 7.730 | 99,841 | -0.01(-0.13%) |
Jul 05, 2024 | 7.350 | 7.860 | 7.254 | 7.740 | 205,410 | +0.94(+13.74%) |
Jul 03, 2024 | 6.540 | 6.870 | 6.500 | 6.805 | 83,234 | +0.35(+5.50%) |
Jul 02, 2024 | 6.500 | 6.550 | 6.330 | 6.450 | 240,067 | -0.33(-4.87%) |
Jul 01, 2024 | 6.810 | 6.950 | 6.590 | 6.780 | 148,396 | -0.03(-0.44%) |
Jun 28, 2024 | 6.920 | 6.920 | 6.640 | 6.810 | 174,261 | -0.04(-0.58%) |
Jun 27, 2024 | 6.700 | 6.940 | 6.650 | 6.850 | 134,287 | +0.21(+3.16%) |
Jun 26, 2024 | 6.600 | 6.740 | 6.580 | 6.640 | 151,206 | -0.10(-1.48%) |
Jun 25, 2024 | 6.810 | 6.810 | 6.630 | 6.740 | 125,975 | -0.04(-0.59%) |
Jun 24, 2024 | 6.830 | 6.930 | 6.630 | 6.780 | 168,320 | -0.23(-3.28%) |
Jun 21, 2024 | 7.100 | 7.140 | 6.830 | 7.010 | 220,839 | -0.18(-2.50%) |
Jun 20, 2024 | 7.570 | 7.570 | 7.070 | 7.190 | 120,637 | -0.30(-4.01%) |
Jun 18, 2024 | 7.390 | 7.610 | 7.359 | 7.490 | 67,709 | +0.25(+3.45%) |
Jun 17, 2024 | 7.220 | 7.450 | 7.220 | 7.240 | 65,088 | -0.04(-0.55%) |
Jun 14, 2024 | 7.240 | 7.320 | 7.010 | 7.280 | 98,618 | -0.01(-0.14%) |
Jun 13, 2024 | 7.180 | 7.330 | 7.180 | 7.290 | 39,294 | +0.11(+1.53%) |
Jun 12, 2024 | 7.167 | 7.244 | 7.130 | 7.180 | 114,682 | -0.11(-1.51%) |
Jun 11, 2024 | 7.210 | 7.453 | 7.200 | 7.290 | 100,621 | +0.11(+1.53%) |
Jun 10, 2024 | 7.070 | 7.450 | 6.961 | 7.180 | 151,061 | +0.04(+0.56%) |
Jun 07, 2024 | 6.800 | 7.230 | 6.800 | 7.140 | 139,386 | +0.32(+4.69%) |
Jun 06, 2024 | 7.170 | 7.190 | 6.690 | 6.820 | 239,346 | -0.46(-6.32%) |
Jun 05, 2024 | 7.500 | 7.500 | 7.250 | 7.280 | 94,850 | -0.30(-3.96%) |
Jun 04, 2024 | 7.390 | 7.810 | 7.288 | 7.580 | 187,543 | +0.20(+2.71%) |