Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 8.020 | 8.070 | 7.960 | 8.000 | 2,963,943 | +0.63(+8.55%) |
Aug 15, 2024 | 7.180 | 7.380 | 7.150 | 7.370 | 2,731,823 | +0.23(+3.22%) |
Aug 14, 2024 | 7.160 | 7.175 | 7.110 | 7.140 | 397,312 | -0.01(-0.14%) |
Aug 13, 2024 | 7.150 | 7.200 | 7.110 | 7.150 | 568,613 | +0.05(+0.70%) |
Aug 12, 2024 | 7.100 | 7.190 | 7.100 | 7.100 | 525,339 | -0.03(-0.42%) |
Aug 09, 2024 | 7.080 | 7.140 | 7.020 | 7.130 | 608,600 | -0.09(-1.25%) |
Aug 08, 2024 | 7.190 | 7.250 | 7.160 | 7.220 | 1,042,038 | +0.14(+1.98%) |
Aug 07, 2024 | 7.170 | 7.200 | 7.080 | 7.080 | 1,609,864 | +0.07(+1.00%) |
Aug 06, 2024 | 7.170 | 7.190 | 6.960 | 7.010 | 3,043,433 | -0.45(-6.03%) |
Aug 05, 2024 | 7.410 | 7.470 | 7.360 | 7.460 | 1,526,517 | -0.07(-0.93%) |
Aug 02, 2024 | 7.588 | 7.600 | 7.497 | 7.530 | 1,816,035 | +0.10(+1.35%) |
Aug 01, 2024 | 7.400 | 7.460 | 7.370 | 7.430 | 2,711,349 | -0.03(-0.40%) |
Jul 31, 2024 | 7.480 | 7.500 | 7.400 | 7.460 | 1,218,253 | -0.02(-0.27%) |
Jul 30, 2024 | 7.480 | 7.500 | 7.390 | 7.480 | 478,887 | +0.05(+0.67%) |
Jul 29, 2024 | 7.420 | 7.450 | 7.360 | 7.430 | 785,093 | -0.03(-0.40%) |
Jul 26, 2024 | 7.400 | 7.480 | 7.390 | 7.460 | 570,356 | +0.00(+0.00%) |
Jul 25, 2024 | 7.350 | 7.530 | 7.345 | 7.460 | 2,409,147 | +0.17(+2.33%) |
Jul 24, 2024 | 7.260 | 7.340 | 7.256 | 7.290 | 2,504,586 | +0.02(+0.28%) |
Jul 23, 2024 | 7.300 | 7.310 | 7.260 | 7.270 | 457,476 | -0.15(-2.02%) |
Jul 22, 2024 | 7.400 | 7.420 | 7.310 | 7.420 | 434,161 | +0.30(+4.21%) |
Jul 19, 2024 | 7.130 | 7.140 | 7.080 | 7.120 | 190,461 | -0.15(-2.06%) |
Jul 18, 2024 | 7.300 | 7.340 | 7.270 | 7.270 | 456,079 | -0.01(-0.14%) |
Jul 17, 2024 | 7.100 | 7.300 | 7.100 | 7.280 | 457,908 | +0.21(+2.97%) |
Jul 16, 2024 | 7.000 | 7.090 | 7.000 | 7.070 | 442,558 | -0.05(-0.70%) |
Jul 15, 2024 | 7.190 | 7.210 | 7.110 | 7.120 | 489,043 | -0.17(-2.33%) |
Jul 12, 2024 | 7.240 | 7.340 | 7.240 | 7.290 | 332,684 | +0.08(+1.11%) |
Jul 11, 2024 | 7.192 | 7.220 | 7.160 | 7.210 | 454,639 | +0.15(+2.12%) |
Jul 10, 2024 | 6.940 | 7.070 | 6.920 | 7.060 | 346,268 | +0.23(+3.37%) |
Jul 09, 2024 | 6.870 | 6.885 | 6.820 | 6.830 | 563,645 | -0.16(-2.29%) |
Jul 08, 2024 | 7.090 | 7.120 | 6.990 | 6.990 | 684,782 | -0.08(-1.13%) |
Jul 05, 2024 | 7.110 | 7.110 | 6.995 | 7.070 | 1,805,913 | +0.02(+0.28%) |
Jul 03, 2024 | 7.020 | 7.090 | 7.010 | 7.050 | 431,531 | +0.15(+2.17%) |
Jul 02, 2024 | 6.940 | 6.950 | 6.900 | 6.900 | 652,453 | -0.07(-1.00%) |
Jul 01, 2024 | 7.020 | 7.100 | 6.970 | 6.970 | 825,801 | -0.07(-0.99%) |
Jun 28, 2024 | 7.050 | 7.090 | 6.980 | 7.040 | 707,797 | +0.07(+1.00%) |
Jun 27, 2024 | 6.950 | 7.000 | 6.940 | 6.970 | 542,444 | +0.02(+0.29%) |
Jun 26, 2024 | 6.900 | 6.960 | 6.890 | 6.950 | 784,314 | -0.06(-0.86%) |
Jun 25, 2024 | 7.000 | 7.030 | 6.960 | 7.010 | 626,362 | -0.10(-1.41%) |
Jun 24, 2024 | 7.170 | 7.195 | 7.100 | 7.110 | 864,020 | +0.13(+1.86%) |
Jun 21, 2024 | 6.960 | 7.010 | 6.950 | 6.980 | 501,932 | -0.02(-0.29%) |
Jun 20, 2024 | 6.930 | 7.020 | 6.915 | 7.000 | 698,580 | -0.05(-0.71%) |
Jun 18, 2024 | 7.040 | 7.090 | 7.040 | 7.050 | 815,829 | +0.01(+0.14%) |
Jun 17, 2024 | 7.030 | 7.060 | 7.000 | 7.040 | 633,682 | -0.20(-2.76%) |
Jun 14, 2024 | 7.340 | 7.390 | 7.230 | 7.240 | 287,468 | -0.13(-1.76%) |
Jun 13, 2024 | 7.410 | 7.420 | 7.330 | 7.370 | 354,670 | -0.15(-1.99%) |
Jun 12, 2024 | 7.600 | 7.616 | 7.510 | 7.520 | 569,980 | +0.22(+3.05%) |
Jun 11, 2024 | 7.290 | 7.329 | 7.245 | 7.298 | 488,029 | -0.13(-1.78%) |
Jun 10, 2024 | 7.470 | 7.470 | 7.390 | 7.430 | 874,544 | -0.22(-2.88%) |
Jun 07, 2024 | 7.590 | 7.670 | 7.570 | 7.650 | 825,715 | -0.09(-1.16%) |
Jun 06, 2024 | 7.670 | 7.763 | 7.640 | 7.740 | 645,479 | -0.08(-1.02%) |
Jun 05, 2024 | 7.840 | 7.860 | 7.734 | 7.820 | 1,626,703 | +0.03(+0.39%) |
Jun 04, 2024 | 7.760 | 7.800 | 7.723 | 7.790 | 894,312 | -0.05(-0.64%) |