Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 6.430 | 6.440 | 6.100 | 6.220 | 173,713 | -0.14(-2.20%) |
Aug 21, 2024 | 6.110 | 6.360 | 6.050 | 6.360 | 223,568 | +0.21(+3.41%) |
Aug 20, 2024 | 6.590 | 6.750 | 6.130 | 6.150 | 315,387 | -0.36(-5.53%) |
Aug 19, 2024 | 6.430 | 6.880 | 6.380 | 6.510 | 446,820 | +0.08(+1.24%) |
Aug 16, 2024 | 6.610 | 6.840 | 6.390 | 6.430 | 225,689 | -0.14(-2.13%) |
Aug 15, 2024 | 6.410 | 6.780 | 6.200 | 6.570 | 397,984 | +0.43(+7.00%) |
Aug 14, 2024 | 6.330 | 6.680 | 6.010 | 6.140 | 589,798 | -0.18(-2.85%) |
Aug 13, 2024 | 6.970 | 7.157 | 6.010 | 6.320 | 864,432 | -0.65(-9.33%) |
Aug 12, 2024 | 7.200 | 7.310 | 6.760 | 6.970 | 301,241 | -0.25(-3.46%) |
Aug 09, 2024 | 7.450 | 7.630 | 7.210 | 7.220 | 199,487 | -0.18(-2.43%) |
Aug 08, 2024 | 7.420 | 7.470 | 7.170 | 7.400 | 183,564 | +0.12(+1.65%) |
Aug 07, 2024 | 7.180 | 7.740 | 7.020 | 7.280 | 426,110 | +0.22(+3.12%) |
Aug 06, 2024 | 7.330 | 7.370 | 6.930 | 7.060 | 411,053 | -0.25(-3.42%) |
Aug 05, 2024 | 6.950 | 7.340 | 6.822 | 7.310 | 287,870 | -0.01(-0.14%) |
Aug 02, 2024 | 7.390 | 7.565 | 7.190 | 7.320 | 300,865 | -0.46(-5.91%) |
Aug 01, 2024 | 7.840 | 8.120 | 7.390 | 7.780 | 350,317 | -0.04(-0.51%) |
Jul 31, 2024 | 8.020 | 8.270 | 7.770 | 7.820 | 322,316 | -0.22(-2.74%) |
Jul 30, 2024 | 8.410 | 8.800 | 8.030 | 8.040 | 223,507 | -0.36(-4.29%) |
Jul 29, 2024 | 7.780 | 8.530 | 7.780 | 8.400 | 547,004 | +0.53(+6.73%) |
Jul 26, 2024 | 7.790 | 8.060 | 7.670 | 7.870 | 313,222 | +0.16(+2.08%) |
Jul 25, 2024 | 7.080 | 8.010 | 7.080 | 7.710 | 579,168 | +0.58(+8.13%) |
Jul 24, 2024 | 7.540 | 7.800 | 7.010 | 7.130 | 794,288 | -0.51(-6.68%) |
Jul 23, 2024 | 7.790 | 8.170 | 7.564 | 7.640 | 522,454 | -0.15(-1.93%) |
Jul 22, 2024 | 7.680 | 7.940 | 7.400 | 7.790 | 410,318 | +0.21(+2.70%) |
Jul 19, 2024 | 7.660 | 7.810 | 7.530 | 7.585 | 431,988 | -0.08(-0.98%) |
Jul 18, 2024 | 8.020 | 8.270 | 7.580 | 7.660 | 773,692 | -0.39(-4.84%) |
Jul 17, 2024 | 8.640 | 8.977 | 7.980 | 8.050 | 514,887 | -0.58(-6.72%) |
Jul 16, 2024 | 8.480 | 8.749 | 8.230 | 8.630 | 550,257 | +0.29(+3.48%) |
Jul 15, 2024 | 9.280 | 9.372 | 8.300 | 8.340 | 559,494 | -0.90(-9.74%) |
Jul 12, 2024 | 9.690 | 10.18 | 9.160 | 9.240 | 531,205 | -0.34(-3.55%) |
Jul 11, 2024 | 8.660 | 9.830 | 8.660 | 9.580 | 845,426 | +1.04(+12.18%) |
Jul 10, 2024 | 8.820 | 9.055 | 8.380 | 8.540 | 444,425 | -0.45(-5.01%) |
Jul 09, 2024 | 8.280 | 9.050 | 7.809 | 8.990 | 521,122 | +0.92(+11.40%) |
Jul 08, 2024 | 7.810 | 8.640 | 7.710 | 8.070 | 481,308 | +0.35(+4.53%) |
Jul 05, 2024 | 7.710 | 8.260 | 7.640 | 7.720 | 625,283 | +0.00(+0.00%) |
Jul 03, 2024 | 7.810 | 8.110 | 7.600 | 7.720 | 300,125 | +0.01(+0.13%) |
Jul 02, 2024 | 7.550 | 7.950 | 7.550 | 7.710 | 461,924 | +0.11(+1.45%) |
Jul 01, 2024 | 8.150 | 8.349 | 7.560 | 7.600 | 723,477 | -0.54(-6.63%) |
Jun 28, 2024 | 8.390 | 8.740 | 8.050 | 8.140 | 2,036,185 | -0.21(-2.51%) |
Jun 27, 2024 | 8.280 | 8.488 | 7.870 | 8.350 | 505,151 | +0.00(+0.00%) |
Jun 26, 2024 | 8.560 | 9.210 | 8.260 | 8.350 | 622,681 | -0.42(-4.79%) |
Jun 25, 2024 | 8.830 | 8.850 | 8.202 | 8.770 | 805,579 | +0.15(+1.74%) |
Jun 24, 2024 | 8.000 | 9.010 | 7.950 | 8.620 | 1,458,107 | +0.66(+8.29%) |
Jun 21, 2024 | 6.980 | 8.700 | 6.830 | 7.960 | 2,875,488 | +1.12(+16.37%) |
Jun 20, 2024 | 7.100 | 7.227 | 6.710 | 6.840 | 929,121 | -0.26(-3.66%) |
Jun 18, 2024 | 7.520 | 7.520 | 6.900 | 7.100 | 1,096,795 | -0.37(-4.95%) |
Jun 17, 2024 | 8.020 | 8.160 | 7.390 | 7.470 | 874,450 | -0.80(-9.67%) |
Jun 14, 2024 | 8.800 | 8.940 | 8.180 | 8.270 | 640,144 | -0.53(-6.02%) |
Jun 13, 2024 | 9.500 | 9.773 | 8.550 | 8.800 | 1,016,961 | -0.71(-7.42%) |
Jun 12, 2024 | 10.06 | 10.41 | 9.480 | 9.505 | 633,334 | -0.24(-2.51%) |
Jun 11, 2024 | 9.490 | 10.05 | 9.170 | 9.750 | 549,541 | -0.08(-0.81%) |
Jun 10, 2024 | 10.07 | 10.19 | 9.640 | 9.830 | 617,290 | -0.31(-3.06%) |
Jun 07, 2024 | 10.75 | 11.49 | 10.02 | 10.14 | 667,205 | -0.94(-8.48%) |
Jun 06, 2024 | 11.34 | 11.40 | 9.550 | 11.08 | 1,385,519 | -0.32(-2.81%) |
Jun 05, 2024 | 12.16 | 12.60 | 10.77 | 11.40 | 1,022,879 | -0.27(-2.31%) |
Jun 04, 2024 | 12.86 | 13.02 | 11.13 | 11.67 | 948,477 | -1.33(-10.23%) |