Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 6.130 | 6.180 | 6.080 | 6.150 | 701,608 | +0.00(+0.00%) |
Aug 15, 2024 | 5.970 | 6.245 | 5.930 | 6.150 | 830,548 | +0.34(+5.85%) |
Aug 14, 2024 | 5.900 | 5.900 | 5.710 | 5.810 | 665,521 | -0.04(-0.68%) |
Aug 13, 2024 | 5.700 | 5.905 | 5.670 | 5.850 | 921,166 | +0.22(+3.91%) |
Aug 12, 2024 | 5.820 | 5.850 | 5.590 | 5.630 | 757,073 | -0.18(-3.10%) |
Aug 09, 2024 | 5.820 | 5.880 | 5.730 | 5.810 | 935,925 | +0.02(+0.35%) |
Aug 08, 2024 | 5.920 | 6.035 | 5.740 | 5.790 | 738,495 | -0.05(-0.86%) |
Aug 07, 2024 | 6.140 | 6.170 | 5.805 | 5.840 | 916,006 | -0.18(-2.99%) |
Aug 06, 2024 | 6.080 | 6.245 | 6.005 | 6.020 | 970,303 | -0.06(-0.99%) |
Aug 05, 2024 | 6.270 | 6.350 | 6.030 | 6.080 | 1,009,576 | -0.50(-7.60%) |
Aug 02, 2024 | 6.830 | 6.880 | 6.480 | 6.580 | 664,956 | -0.42(-6.00%) |
Aug 01, 2024 | 7.330 | 7.406 | 6.970 | 7.000 | 1,000,375 | -0.36(-4.89%) |
Jul 31, 2024 | 7.100 | 7.610 | 6.790 | 7.360 | 1,293,027 | -0.29(-3.79%) |
Jul 30, 2024 | 7.540 | 7.700 | 7.460 | 7.650 | 889,103 | +0.17(+2.27%) |
Jul 29, 2024 | 7.490 | 7.550 | 7.360 | 7.480 | 560,059 | +0.03(+0.40%) |
Jul 26, 2024 | 7.420 | 7.570 | 7.290 | 7.450 | 735,766 | +0.09(+1.22%) |
Jul 25, 2024 | 7.120 | 7.440 | 7.090 | 7.360 | 546,461 | +0.29(+4.10%) |
Jul 24, 2024 | 7.410 | 7.410 | 7.040 | 7.070 | 402,423 | -0.34(-4.59%) |
Jul 23, 2024 | 7.470 | 7.625 | 7.400 | 7.410 | 454,203 | -0.12(-1.59%) |
Jul 22, 2024 | 7.280 | 7.570 | 7.145 | 7.530 | 685,355 | +0.32(+4.44%) |
Jul 19, 2024 | 7.290 | 7.290 | 7.100 | 7.210 | 526,810 | -0.04(-0.55%) |
Jul 18, 2024 | 7.440 | 7.620 | 7.240 | 7.250 | 892,030 | -0.28(-3.72%) |
Jul 17, 2024 | 7.420 | 7.620 | 7.420 | 7.530 | 434,413 | +0.02(+0.27%) |
Jul 16, 2024 | 7.140 | 7.530 | 7.140 | 7.510 | 595,174 | +0.37(+5.18%) |
Jul 15, 2024 | 7.200 | 7.330 | 7.100 | 7.140 | 604,041 | -0.01(-0.14%) |
Jul 12, 2024 | 7.020 | 7.220 | 6.940 | 7.150 | 496,229 | +0.21(+3.03%) |
Jul 11, 2024 | 6.620 | 7.065 | 6.590 | 6.940 | 550,686 | +0.41(+6.28%) |
Jul 10, 2024 | 6.490 | 6.555 | 6.410 | 6.530 | 399,791 | +0.04(+0.62%) |
Jul 09, 2024 | 6.600 | 6.680 | 6.460 | 6.490 | 624,084 | -0.10(-1.52%) |
Jul 08, 2024 | 6.600 | 6.740 | 6.560 | 6.590 | 486,012 | +0.06(+0.92%) |
Jul 05, 2024 | 6.470 | 6.550 | 6.440 | 6.530 | 661,029 | +0.06(+0.93%) |
Jul 03, 2024 | 6.760 | 6.770 | 6.455 | 6.470 | 456,501 | -0.30(-4.43%) |
Jul 02, 2024 | 6.740 | 6.860 | 6.730 | 6.770 | 562,690 | +0.09(+1.35%) |
Jul 01, 2024 | 7.120 | 7.200 | 6.540 | 6.680 | 611,193 | -0.42(-5.92%) |
Jun 28, 2024 | 7.070 | 7.170 | 7.030 | 7.100 | 1,370,650 | +0.04(+0.57%) |
Jun 27, 2024 | 6.920 | 7.075 | 6.860 | 7.060 | 398,423 | +0.16(+2.32%) |
Jun 26, 2024 | 6.870 | 6.970 | 6.770 | 6.900 | 662,823 | -0.02(-0.29%) |
Jun 25, 2024 | 7.080 | 7.175 | 6.915 | 6.920 | 522,607 | -0.19(-2.67%) |
Jun 24, 2024 | 7.050 | 7.200 | 6.990 | 7.110 | 614,717 | +0.05(+0.71%) |
Jun 21, 2024 | 7.120 | 7.280 | 7.030 | 7.060 | 1,147,411 | -0.06(-0.84%) |
Jun 20, 2024 | 6.560 | 7.195 | 6.520 | 7.120 | 1,002,448 | +0.69(+10.73%) |
Jun 18, 2024 | 6.650 | 6.689 | 6.405 | 6.430 | 975,490 | -0.21(-3.16%) |
Jun 17, 2024 | 6.460 | 6.670 | 6.330 | 6.640 | 1,642,276 | +0.12(+1.84%) |
Jun 14, 2024 | 6.550 | 6.580 | 6.455 | 6.520 | 1,361,616 | -0.06(-0.91%) |
Jun 13, 2024 | 6.590 | 6.710 | 6.540 | 6.580 | 815,044 | -0.04(-0.60%) |
Jun 12, 2024 | 6.770 | 6.925 | 6.615 | 6.620 | 505,724 | +0.02(+0.30%) |
Jun 11, 2024 | 6.700 | 6.730 | 6.550 | 6.600 | 597,897 | -0.15(-2.22%) |
Jun 10, 2024 | 6.900 | 6.900 | 6.670 | 6.750 | 560,154 | -0.19(-2.74%) |
Jun 07, 2024 | 7.070 | 7.150 | 6.920 | 6.940 | 430,607 | -0.22(-3.07%) |
Jun 06, 2024 | 7.200 | 7.280 | 7.120 | 7.160 | 351,806 | -0.09(-1.24%) |
Jun 05, 2024 | 7.340 | 7.375 | 7.210 | 7.250 | 473,295 | -0.06(-0.82%) |
Jun 04, 2024 | 7.440 | 7.460 | 7.270 | 7.310 | 414,247 | -0.18(-2.40%) |