Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 6.970 | 6.980 | 6.800 | 6.810 | 685,369 | -0.22(-3.13%) |
Aug 19, 2024 | 6.920 | 7.060 | 6.880 | 7.030 | 1,057,247 | +0.15(+2.18%) |
Aug 16, 2024 | 6.760 | 6.890 | 6.760 | 6.880 | 1,200,054 | +0.10(+1.47%) |
Aug 15, 2024 | 6.810 | 6.850 | 6.645 | 6.780 | 959,143 | -0.02(-0.29%) |
Aug 14, 2024 | 6.920 | 6.990 | 6.754 | 6.800 | 1,232,934 | -0.15(-2.16%) |
Aug 13, 2024 | 6.960 | 7.050 | 6.820 | 6.950 | 1,458,073 | +0.01(+0.14%) |
Aug 12, 2024 | 6.780 | 6.980 | 6.725 | 6.940 | 751,788 | +0.17(+2.51%) |
Aug 09, 2024 | 6.630 | 6.815 | 6.630 | 6.770 | 3,031,775 | +0.04(+0.59%) |
Aug 08, 2024 | 6.660 | 6.780 | 6.660 | 6.730 | 1,065,260 | +0.01(+0.15%) |
Aug 07, 2024 | 6.870 | 6.920 | 6.720 | 6.720 | 1,009,767 | -0.06(-0.88%) |
Aug 06, 2024 | 6.430 | 6.840 | 6.430 | 6.780 | 1,553,174 | +0.30(+4.63%) |
Aug 05, 2024 | 6.260 | 6.635 | 6.220 | 6.480 | 2,361,426 | -0.04(-0.61%) |
Aug 02, 2024 | 6.580 | 6.610 | 6.480 | 6.520 | 922,593 | -0.11(-1.66%) |
Aug 01, 2024 | 6.750 | 6.785 | 6.581 | 6.630 | 1,106,637 | -0.12(-1.78%) |
Jul 31, 2024 | 6.810 | 6.860 | 6.715 | 6.750 | 1,411,022 | +0.02(+0.30%) |
Jul 30, 2024 | 6.720 | 6.830 | 6.660 | 6.730 | 886,775 | -0.07(-1.03%) |
Jul 29, 2024 | 6.800 | 6.930 | 6.750 | 6.800 | 1,268,692 | +0.01(+0.15%) |
Jul 26, 2024 | 6.710 | 6.860 | 6.670 | 6.790 | 1,491,007 | +0.05(+0.74%) |
Jul 25, 2024 | 6.470 | 6.790 | 6.430 | 6.740 | 1,167,344 | +0.23(+3.45%) |
Jul 24, 2024 | 6.470 | 6.640 | 6.470 | 6.515 | 1,351,799 | +0.01(+0.23%) |
Jul 23, 2024 | 6.720 | 6.745 | 6.460 | 6.500 | 1,852,937 | -0.34(-4.97%) |
Jul 22, 2024 | 6.630 | 6.900 | 6.630 | 6.840 | 1,180,053 | +0.27(+4.11%) |
Jul 19, 2024 | 6.640 | 6.910 | 6.510 | 6.570 | 1,581,776 | -0.05(-0.76%) |
Jul 18, 2024 | 6.500 | 6.745 | 6.500 | 6.620 | 2,020,202 | +0.15(+2.32%) |
Jul 17, 2024 | 6.510 | 6.600 | 6.445 | 6.470 | 637,772 | -0.12(-1.82%) |
Jul 16, 2024 | 6.600 | 6.640 | 6.485 | 6.590 | 885,015 | -0.02(-0.30%) |
Jul 15, 2024 | 6.850 | 6.890 | 6.600 | 6.610 | 1,010,573 | -0.24(-3.50%) |
Jul 12, 2024 | 6.710 | 6.870 | 6.700 | 6.850 | 930,024 | +0.17(+2.54%) |
Jul 11, 2024 | 6.650 | 7.000 | 6.645 | 6.680 | 1,877,294 | +0.08(+1.21%) |
Jul 10, 2024 | 6.600 | 6.700 | 6.570 | 6.600 | 1,586,131 | -0.01(-0.08%) |
Jul 09, 2024 | 6.130 | 6.769 | 6.100 | 6.605 | 2,849,257 | +0.49(+7.92%) |
Jul 08, 2024 | 6.080 | 6.150 | 6.010 | 6.120 | 687,533 | +0.00(+0.00%) |
Jul 05, 2024 | 6.050 | 6.165 | 6.050 | 6.120 | 689,288 | -0.04(-0.65%) |
Jul 03, 2024 | 6.130 | 6.220 | 6.130 | 6.160 | 614,446 | +0.10(+1.65%) |
Jul 02, 2024 | 6.130 | 6.130 | 6.050 | 6.060 | 715,809 | -0.07(-1.14%) |
Jul 01, 2024 | 6.130 | 6.280 | 6.075 | 6.130 | 1,165,828 | +0.01(+0.16%) |
Jun 28, 2024 | 6.010 | 6.150 | 6.000 | 6.120 | 1,041,297 | +0.11(+1.83%) |
Jun 27, 2024 | 6.040 | 6.115 | 5.870 | 6.010 | 1,893,753 | -0.05(-0.83%) |
Jun 26, 2024 | 6.060 | 6.082 | 5.970 | 6.060 | 1,577,197 | +0.03(+0.50%) |
Jun 25, 2024 | 6.170 | 6.215 | 5.940 | 6.030 | 1,304,187 | -0.19(-3.05%) |
Jun 24, 2024 | 6.110 | 6.310 | 6.110 | 6.220 | 2,516,265 | +0.05(+0.81%) |
Jun 21, 2024 | 6.140 | 6.170 | 6.065 | 6.170 | 2,950,139 | -0.01(-0.16%) |
Jun 20, 2024 | 5.970 | 6.400 | 5.970 | 6.180 | 3,046,075 | +0.21(+3.52%) |
Jun 18, 2024 | 5.880 | 6.140 | 5.840 | 5.970 | 3,279,281 | +0.07(+1.19%) |
Jun 17, 2024 | 5.800 | 5.910 | 5.770 | 5.900 | 1,129,604 | +0.09(+1.55%) |
Jun 14, 2024 | 5.840 | 5.840 | 5.730 | 5.810 | 1,459,396 | -0.08(-1.36%) |
Jun 13, 2024 | 5.640 | 5.905 | 5.640 | 5.890 | 1,557,144 | +0.29(+5.18%) |
Jun 12, 2024 | 5.620 | 5.680 | 5.590 | 5.600 | 1,054,746 | +0.02(+0.36%) |
Jun 11, 2024 | 5.720 | 5.740 | 5.550 | 5.580 | 1,346,308 | -0.06(-1.06%) |
Jun 10, 2024 | 5.440 | 5.725 | 5.440 | 5.640 | 1,264,063 | +0.18(+3.30%) |
Jun 07, 2024 | 5.370 | 5.575 | 5.370 | 5.460 | 1,028,327 | +0.00(+0.00%) |
Jun 06, 2024 | 5.440 | 5.500 | 5.380 | 5.460 | 1,348,554 | +0.00(+0.00%) |
Jun 05, 2024 | 5.300 | 5.495 | 5.300 | 5.460 | 1,223,610 | +0.15(+2.82%) |
Jun 04, 2024 | 5.400 | 5.430 | 5.275 | 5.310 | 1,643,537 | -0.11(-2.03%) |