Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 7.110 | 7.175 | 7.050 | 7.080 | 1,128,787 | +0.00(+0.00%) |
Aug 28, 2024 | 7.060 | 7.130 | 7.050 | 7.080 | 446,637 | -0.02(-0.28%) |
Aug 27, 2024 | 7.110 | 7.165 | 7.070 | 7.100 | 416,979 | +0.01(+0.14%) |
Aug 26, 2024 | 7.210 | 7.215 | 7.045 | 7.090 | 603,242 | -0.09(-1.25%) |
Aug 23, 2024 | 6.950 | 7.200 | 6.920 | 7.180 | 571,543 | +0.24(+3.46%) |
Aug 22, 2024 | 6.950 | 7.000 | 6.900 | 6.940 | 324,772 | +0.01(+0.14%) |
Aug 21, 2024 | 6.970 | 6.995 | 6.925 | 6.930 | 289,737 | +0.01(+0.14%) |
Aug 20, 2024 | 7.060 | 7.090 | 6.920 | 6.920 | 359,306 | -0.16(-2.26%) |
Aug 19, 2024 | 7.020 | 7.155 | 7.006 | 7.080 | 627,948 | +0.05(+0.71%) |
Aug 16, 2024 | 7.020 | 7.105 | 6.960 | 7.030 | 494,779 | +0.00(+0.00%) |
Aug 15, 2024 | 7.020 | 7.120 | 6.920 | 7.030 | 588,068 | +0.14(+2.03%) |
Aug 14, 2024 | 6.910 | 6.950 | 6.850 | 6.890 | 429,727 | -0.02(-0.29%) |
Aug 13, 2024 | 6.630 | 6.950 | 6.600 | 6.910 | 734,042 | +0.37(+5.66%) |
Aug 12, 2024 | 6.660 | 6.660 | 6.470 | 6.540 | 558,170 | -0.08(-1.21%) |
Aug 09, 2024 | 6.830 | 6.830 | 6.620 | 6.620 | 533,121 | -0.21(-3.07%) |
Aug 08, 2024 | 6.720 | 6.870 | 6.600 | 6.830 | 611,057 | +0.18(+2.71%) |
Aug 07, 2024 | 7.110 | 7.110 | 6.630 | 6.650 | 867,647 | -0.39(-5.54%) |
Aug 06, 2024 | 6.160 | 7.045 | 6.045 | 7.040 | 1,703,415 | +1.01(+16.75%) |
Aug 05, 2024 | 5.880 | 6.120 | 5.810 | 6.030 | 1,300,605 | -0.15(-2.43%) |
Aug 02, 2024 | 6.200 | 6.280 | 6.125 | 6.180 | 587,194 | -0.22(-3.44%) |
Aug 01, 2024 | 6.700 | 6.720 | 6.285 | 6.400 | 698,253 | -0.32(-4.76%) |
Jul 31, 2024 | 6.720 | 6.805 | 6.665 | 6.720 | 611,436 | +0.00(+0.00%) |
Jul 30, 2024 | 6.760 | 6.760 | 6.690 | 6.720 | 461,960 | +0.01(+0.15%) |
Jul 29, 2024 | 6.740 | 6.740 | 6.610 | 6.710 | 382,319 | -0.02(-0.30%) |
Jul 26, 2024 | 6.750 | 6.765 | 6.650 | 6.730 | 347,223 | +0.03(+0.45%) |
Jul 25, 2024 | 6.700 | 6.775 | 6.610 | 6.700 | 428,466 | +0.04(+0.60%) |
Jul 24, 2024 | 6.890 | 6.890 | 6.650 | 6.660 | 407,284 | -0.24(-3.48%) |
Jul 23, 2024 | 6.890 | 6.960 | 6.810 | 6.900 | 592,831 | +0.00(+0.00%) |
Jul 22, 2024 | 6.800 | 6.910 | 6.720 | 6.900 | 565,685 | +0.10(+1.47%) |
Jul 19, 2024 | 6.750 | 6.870 | 6.680 | 6.800 | 482,317 | +0.07(+1.04%) |
Jul 18, 2024 | 6.730 | 6.860 | 6.674 | 6.730 | 661,014 | -0.03(-0.44%) |
Jul 17, 2024 | 6.750 | 6.800 | 6.690 | 6.760 | 651,603 | +0.01(+0.15%) |
Jul 16, 2024 | 6.620 | 6.760 | 6.510 | 6.750 | 2,010,303 | +0.18(+2.74%) |
Jul 15, 2024 | 6.590 | 6.600 | 6.490 | 6.570 | 1,693,497 | +0.04(+0.61%) |
Jul 12, 2024 | 6.670 | 6.680 | 6.460 | 6.530 | 570,942 | -0.04(-0.61%) |
Jul 11, 2024 | 6.530 | 6.615 | 6.450 | 6.570 | 1,125,864 | +0.13(+2.02%) |
Jul 10, 2024 | 6.470 | 6.490 | 6.300 | 6.440 | 635,290 | +0.01(+0.16%) |
Jul 09, 2024 | 6.600 | 6.620 | 6.400 | 6.430 | 444,665 | -0.16(-2.43%) |
Jul 08, 2024 | 6.550 | 6.630 | 6.520 | 6.590 | 424,335 | +0.08(+1.23%) |
Jul 05, 2024 | 6.420 | 6.515 | 6.380 | 6.510 | 481,557 | +0.06(+0.93%) |
Jul 03, 2024 | 6.470 | 6.480 | 6.410 | 6.450 | 182,303 | +0.01(+0.16%) |
Jul 02, 2024 | 6.270 | 6.440 | 6.250 | 6.440 | 667,443 | +0.15(+2.38%) |
Jul 01, 2024 | 6.600 | 6.605 | 6.250 | 6.290 | 695,548 | -0.31(-4.70%) |
Jun 28, 2024 | 6.590 | 6.715 | 6.540 | 6.600 | 13,189,845 | +0.03(+0.46%) |
Jun 27, 2024 | 6.480 | 6.660 | 6.455 | 6.570 | 894,150 | +0.14(+2.18%) |
Jun 26, 2024 | 6.330 | 6.490 | 6.180 | 6.430 | 703,823 | +0.06(+0.94%) |
Jun 25, 2024 | 6.500 | 6.530 | 6.360 | 6.370 | 576,848 | -0.12(-1.85%) |
Jun 24, 2024 | 6.530 | 6.580 | 6.445 | 6.490 | 549,634 | -0.11(-1.67%) |
Jun 21, 2024 | 6.430 | 6.600 | 6.350 | 6.600 | 2,258,230 | +0.17(+2.64%) |
Jun 20, 2024 | 6.500 | 6.580 | 6.390 | 6.430 | 292,284 | -0.08(-1.23%) |
Jun 18, 2024 | 6.490 | 6.580 | 6.450 | 6.510 | 310,780 | +0.01(+0.15%) |
Jun 17, 2024 | 6.390 | 6.550 | 6.350 | 6.500 | 566,927 | +0.07(+1.09%) |
Jun 14, 2024 | 6.350 | 6.430 | 6.230 | 6.430 | 385,190 | +0.02(+0.31%) |
Jun 13, 2024 | 6.570 | 6.640 | 6.380 | 6.410 | 395,512 | -0.18(-2.73%) |
Jun 12, 2024 | 6.600 | 6.650 | 6.555 | 6.590 | 456,052 | +0.08(+1.23%) |
Jun 11, 2024 | 6.610 | 6.686 | 6.460 | 6.510 | 511,744 | -0.15(-2.25%) |
Jun 10, 2024 | 6.520 | 6.700 | 6.520 | 6.660 | 609,122 | +0.10(+1.52%) |
Jun 07, 2024 | 6.530 | 6.650 | 6.500 | 6.560 | 571,304 | -0.04(-0.61%) |
Jun 06, 2024 | 6.350 | 6.650 | 6.290 | 6.600 | 2,540,781 | +0.21(+3.29%) |
Jun 05, 2024 | 6.150 | 6.390 | 6.110 | 6.390 | 728,449 | +0.24(+3.90%) |
Jun 04, 2024 | 6.230 | 6.250 | 6.080 | 6.150 | 583,848 | -0.03(-0.49%) |