Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.050 | 7.370 | 7.010 | 7.320 | 114,356 | +0.27(+3.83%) |
Aug 22, 2024 | 7.210 | 7.210 | 6.810 | 7.050 | 105,694 | -0.14(-1.95%) |
Aug 21, 2024 | 6.950 | 7.260 | 6.820 | 7.190 | 374,289 | +0.28(+4.05%) |
Aug 20, 2024 | 7.250 | 7.390 | 6.910 | 6.910 | 227,835 | -0.34(-4.69%) |
Aug 19, 2024 | 6.770 | 7.340 | 6.770 | 7.250 | 274,518 | +0.43(+6.30%) |
Aug 16, 2024 | 6.550 | 6.910 | 6.430 | 6.820 | 199,085 | +0.29(+4.44%) |
Aug 15, 2024 | 6.530 | 6.715 | 6.510 | 6.530 | 120,110 | +0.08(+1.24%) |
Aug 14, 2024 | 6.770 | 6.990 | 6.390 | 6.450 | 187,834 | -0.31(-4.59%) |
Aug 13, 2024 | 6.550 | 7.020 | 6.550 | 6.760 | 160,316 | +0.27(+4.16%) |
Aug 12, 2024 | 6.560 | 6.670 | 6.390 | 6.490 | 133,839 | -0.07(-1.07%) |
Aug 09, 2024 | 6.920 | 7.040 | 6.550 | 6.560 | 104,537 | -0.36(-5.20%) |
Aug 08, 2024 | 6.850 | 7.130 | 6.750 | 6.920 | 314,961 | +0.17(+2.52%) |
Aug 07, 2024 | 6.760 | 7.050 | 6.660 | 6.750 | 157,270 | +0.05(+0.75%) |
Aug 06, 2024 | 6.720 | 6.850 | 6.540 | 6.700 | 124,893 | -0.02(-0.30%) |
Aug 05, 2024 | 6.880 | 6.930 | 6.430 | 6.720 | 403,212 | -0.43(-6.01%) |
Aug 02, 2024 | 7.350 | 7.770 | 7.110 | 7.150 | 220,885 | -0.42(-5.55%) |
Aug 01, 2024 | 7.840 | 7.930 | 7.230 | 7.570 | 260,989 | +0.15(+2.02%) |
Jul 31, 2024 | 7.460 | 7.640 | 7.170 | 7.420 | 245,654 | +0.00(+0.00%) |
Jul 30, 2024 | 7.540 | 7.630 | 7.114 | 7.420 | 270,658 | -0.14(-1.85%) |
Jul 29, 2024 | 8.140 | 8.220 | 7.460 | 7.560 | 226,007 | -0.61(-7.47%) |
Jul 26, 2024 | 8.220 | 8.580 | 7.810 | 8.170 | 300,745 | +0.08(+0.99%) |
Jul 25, 2024 | 7.840 | 8.540 | 7.808 | 8.090 | 341,921 | +0.22(+2.80%) |
Jul 24, 2024 | 7.800 | 8.070 | 7.670 | 7.870 | 419,637 | +0.03(+0.38%) |
Jul 23, 2024 | 7.700 | 8.050 | 7.540 | 7.840 | 283,907 | +0.08(+1.03%) |
Jul 22, 2024 | 8.220 | 8.463 | 7.440 | 7.760 | 413,005 | -0.41(-5.02%) |
Jul 19, 2024 | 9.770 | 9.947 | 8.000 | 8.170 | 558,341 | -1.31(-13.82%) |
Jul 18, 2024 | 8.490 | 10.14 | 8.210 | 9.480 | 1,197,378 | +0.70(+7.97%) |
Jul 17, 2024 | 8.050 | 8.805 | 6.900 | 8.780 | 2,210,180 | -0.14(-1.57%) |
Jul 16, 2024 | 8.770 | 9.210 | 8.530 | 8.920 | 333,640 | +0.25(+2.88%) |
Jul 15, 2024 | 7.990 | 8.750 | 7.950 | 8.670 | 394,611 | +0.76(+9.61%) |
Jul 12, 2024 | 7.840 | 8.120 | 7.530 | 7.910 | 225,847 | +0.12(+1.54%) |
Jul 11, 2024 | 7.850 | 8.280 | 7.750 | 7.790 | 363,573 | +0.01(+0.13%) |
Jul 10, 2024 | 7.510 | 7.980 | 7.420 | 7.780 | 423,262 | +0.31(+4.15%) |
Jul 09, 2024 | 7.120 | 7.550 | 7.041 | 7.470 | 196,480 | +0.29(+4.04%) |
Jul 08, 2024 | 6.940 | 7.300 | 6.885 | 7.180 | 215,151 | +0.29(+4.21%) |
Jul 05, 2024 | 7.090 | 7.159 | 6.760 | 6.890 | 199,275 | -0.24(-3.37%) |
Jul 03, 2024 | 6.850 | 7.150 | 6.835 | 7.130 | 107,766 | +0.29(+4.24%) |
Jul 02, 2024 | 6.900 | 7.050 | 6.669 | 6.840 | 543,434 | -0.13(-1.87%) |
Jul 01, 2024 | 6.980 | 7.000 | 6.580 | 6.970 | 408,558 | +0.11(+1.60%) |
Jun 28, 2024 | 7.010 | 7.100 | 6.600 | 6.860 | 2,980,574 | -0.12(-1.72%) |
Jun 27, 2024 | 6.940 | 7.414 | 6.840 | 6.980 | 365,548 | +0.00(+0.00%) |
Jun 26, 2024 | 6.840 | 7.165 | 6.610 | 6.980 | 306,028 | +0.07(+1.01%) |
Jun 25, 2024 | 7.090 | 7.332 | 6.850 | 6.910 | 399,038 | +0.07(+1.02%) |
Jun 24, 2024 | 6.780 | 6.990 | 6.600 | 6.840 | 116,614 | +0.11(+1.63%) |
Jun 21, 2024 | 6.590 | 6.820 | 6.450 | 6.730 | 148,479 | +0.17(+2.59%) |
Jun 20, 2024 | 6.570 | 6.740 | 6.380 | 6.560 | 189,922 | -0.03(-0.46%) |
Jun 18, 2024 | 7.280 | 7.400 | 6.590 | 6.590 | 328,874 | -0.73(-9.97%) |
Jun 17, 2024 | 7.590 | 7.590 | 7.271 | 7.320 | 129,020 | -0.30(-3.94%) |
Jun 14, 2024 | 8.070 | 8.090 | 7.600 | 7.620 | 156,375 | -0.47(-5.81%) |
Jun 13, 2024 | 7.840 | 8.163 | 7.540 | 8.090 | 199,336 | +0.22(+2.80%) |
Jun 12, 2024 | 7.280 | 8.040 | 7.280 | 7.870 | 250,231 | +0.56(+7.66%) |
Jun 11, 2024 | 7.490 | 7.500 | 7.260 | 7.310 | 175,840 | -0.19(-2.53%) |
Jun 10, 2024 | 7.340 | 7.550 | 7.260 | 7.500 | 78,691 | +0.15(+2.04%) |
Jun 07, 2024 | 7.400 | 7.490 | 7.270 | 7.350 | 93,793 | -0.10(-1.34%) |
Jun 06, 2024 | 7.600 | 7.650 | 7.410 | 7.450 | 92,203 | -0.13(-1.72%) |
Jun 05, 2024 | 7.480 | 7.660 | 7.380 | 7.580 | 104,178 | +0.06(+0.80%) |
Jun 04, 2024 | 7.750 | 7.790 | 7.460 | 7.520 | 110,936 | -0.23(-2.97%) |