Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.940 | 7.040 | 6.870 | 7.020 | 10,318 | -0.04(-0.57%) |
Aug 22, 2024 | 6.990 | 7.090 | 6.824 | 7.060 | 11,997 | +0.07(+1.00%) |
Aug 21, 2024 | 6.900 | 6.990 | 6.460 | 6.990 | 43,484 | +0.19(+2.79%) |
Aug 20, 2024 | 7.080 | 7.310 | 6.750 | 6.800 | 36,826 | -0.39(-5.42%) |
Aug 19, 2024 | 7.550 | 7.575 | 6.950 | 7.190 | 15,800 | -0.35(-4.64%) |
Aug 16, 2024 | 7.603 | 7.650 | 7.400 | 7.540 | 9,516 | +0.20(+2.72%) |
Aug 15, 2024 | 7.550 | 7.800 | 7.170 | 7.340 | 13,868 | +0.20(+2.80%) |
Aug 14, 2024 | 6.670 | 7.570 | 6.050 | 7.140 | 40,544 | +0.37(+5.47%) |
Aug 13, 2024 | 6.570 | 6.840 | 6.544 | 6.770 | 27,782 | +0.35(+5.45%) |
Aug 12, 2024 | 6.230 | 6.800 | 5.960 | 6.420 | 23,961 | +0.02(+0.31%) |
Aug 09, 2024 | 6.150 | 6.590 | 6.150 | 6.400 | 32,470 | -0.02(-0.31%) |
Aug 08, 2024 | 6.160 | 6.870 | 6.160 | 6.420 | 5,090 | -0.09(-1.38%) |
Aug 07, 2024 | 6.830 | 6.890 | 6.510 | 6.510 | 13,983 | -0.27(-3.98%) |
Aug 06, 2024 | 6.890 | 7.000 | 6.605 | 6.780 | 9,153 | -0.04(-0.59%) |
Aug 05, 2024 | 6.190 | 6.950 | 6.140 | 6.820 | 20,193 | +0.06(+0.89%) |
Aug 02, 2024 | 6.600 | 7.000 | 5.732 | 6.760 | 85,943 | +0.03(+0.48%) |
Aug 01, 2024 | 7.160 | 7.490 | 6.670 | 6.728 | 17,863 | -0.43(-6.03%) |
Jul 31, 2024 | 7.350 | 7.480 | 7.100 | 7.160 | 10,462 | -0.19(-2.59%) |
Jul 30, 2024 | 8.110 | 8.150 | 7.220 | 7.350 | 35,368 | -0.69(-8.58%) |
Jul 29, 2024 | 7.620 | 8.100 | 7.600 | 8.040 | 39,925 | +0.46(+6.07%) |
Jul 26, 2024 | 6.700 | 7.730 | 6.463 | 7.580 | 58,191 | +0.99(+14.94%) |
Jul 25, 2024 | 6.640 | 6.800 | 6.340 | 6.595 | 28,305 | -0.08(-1.27%) |
Jul 24, 2024 | 6.740 | 6.880 | 6.340 | 6.680 | 55,934 | -0.11(-1.62%) |
Jul 23, 2024 | 6.960 | 7.070 | 6.080 | 6.790 | 71,582 | -0.08(-1.16%) |
Jul 22, 2024 | 6.500 | 7.270 | 6.180 | 6.870 | 91,166 | +0.35(+5.37%) |
Jul 19, 2024 | 6.880 | 7.090 | 6.375 | 6.520 | 150,008 | -0.35(-5.09%) |
Jul 18, 2024 | 5.730 | 6.966 | 5.650 | 6.870 | 107,920 | +1.28(+22.79%) |
Jul 17, 2024 | 5.740 | 6.470 | 5.180 | 5.595 | 145,137 | -0.30(-5.16%) |
Jul 16, 2024 | 5.250 | 6.240 | 5.250 | 5.900 | 63,711 | +0.70(+13.46%) |
Jul 15, 2024 | 4.850 | 5.220 | 4.800 | 5.200 | 31,736 | +0.41(+8.56%) |
Jul 12, 2024 | 4.730 | 4.880 | 4.630 | 4.790 | 26,383 | +0.13(+2.79%) |
Jul 11, 2024 | 4.325 | 4.660 | 4.325 | 4.660 | 14,292 | +0.31(+7.13%) |
Jul 10, 2024 | 4.200 | 4.410 | 4.080 | 4.350 | 3,035 | +0.15(+3.57%) |
Jul 09, 2024 | 4.240 | 4.250 | 4.110 | 4.200 | 5,129 | -0.14(-3.27%) |
Jul 08, 2024 | 4.360 | 4.400 | 4.210 | 4.342 | 3,243 | -0.05(-1.25%) |
Jul 05, 2024 | 4.440 | 4.440 | 4.200 | 4.397 | 5,981 | -0.04(-0.96%) |
Jul 03, 2024 | 4.420 | 4.440 | 4.420 | 4.440 | 1,111 | +0.07(+1.60%) |
Jul 02, 2024 | 4.300 | 4.450 | 4.300 | 4.370 | 1,230 | -0.02(-0.46%) |
Jul 01, 2024 | 4.470 | 4.470 | 4.290 | 4.390 | 3,861 | +0.04(+0.92%) |
Jun 28, 2024 | 4.270 | 4.450 | 4.270 | 4.350 | 3,242 | +0.09(+2.11%) |
Jun 27, 2024 | 4.260 | 4.260 | 4.260 | 4.260 | 472 | -0.18(-4.05%) |
Jun 26, 2024 | 4.440 | 4.440 | 4.260 | 4.440 | 8,025 | -0.03(-0.61%) |
Jun 25, 2024 | 4.220 | 4.467 | 4.220 | 4.467 | 8,228 | +0.14(+3.17%) |
Jun 24, 2024 | 4.210 | 4.330 | 4.100 | 4.330 | 4,671 | -0.05(-1.14%) |
Jun 21, 2024 | 4.280 | 4.398 | 4.190 | 4.380 | 9,576 | +0.26(+6.26%) |
Jun 20, 2024 | 4.050 | 4.122 | 4.050 | 4.122 | 2,106 | +0.06(+1.53%) |
Jun 18, 2024 | 4.130 | 4.400 | 4.040 | 4.060 | 9,628 | -0.07(-1.69%) |
Jun 17, 2024 | 4.400 | 4.400 | 3.943 | 4.130 | 16,377 | -0.23(-5.17%) |
Jun 14, 2024 | 4.333 | 4.600 | 4.300 | 4.355 | 17,471 | -0.05(-1.25%) |
Jun 13, 2024 | 4.480 | 4.510 | 4.281 | 4.410 | 3,576 | -0.04(-0.90%) |
Jun 12, 2024 | 4.460 | 4.650 | 4.450 | 4.450 | 8,766 | -0.03(-0.67%) |
Jun 11, 2024 | 4.700 | 4.700 | 4.470 | 4.480 | 22,152 | -0.27(-5.68%) |
Jun 10, 2024 | 4.815 | 4.815 | 4.550 | 4.750 | 3,380 | +0.04(+0.96%) |
Jun 07, 2024 | 4.790 | 4.810 | 4.550 | 4.705 | 3,880 | -0.03(-0.63%) |
Jun 06, 2024 | 4.672 | 4.800 | 4.660 | 4.735 | 5,774 | -0.04(-0.94%) |
Jun 05, 2024 | 4.701 | 4.870 | 4.581 | 4.780 | 7,352 | -0.06(-1.24%) |
Jun 04, 2024 | 4.865 | 4.870 | 4.660 | 4.840 | 6,928 | +0.17(+3.64%) |