Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.960 | 7.155 | 6.960 | 7.150 | 289,507 | +0.24(+3.47%) |
Aug 22, 2024 | 7.000 | 7.030 | 6.890 | 6.910 | 280,091 | -0.09(-1.29%) |
Aug 21, 2024 | 7.020 | 7.060 | 6.905 | 7.000 | 345,890 | +0.00(+0.00%) |
Aug 20, 2024 | 7.170 | 7.170 | 6.965 | 7.000 | 362,590 | -0.16(-2.23%) |
Aug 19, 2024 | 7.250 | 7.350 | 7.125 | 7.160 | 263,563 | -0.06(-0.83%) |
Aug 16, 2024 | 7.160 | 7.290 | 7.130 | 7.220 | 312,857 | -0.01(-0.14%) |
Aug 15, 2024 | 7.190 | 7.340 | 7.100 | 7.230 | 325,626 | +0.13(+1.83%) |
Aug 14, 2024 | 6.990 | 7.100 | 6.861 | 7.100 | 488,234 | +0.11(+1.57%) |
Aug 13, 2024 | 7.080 | 7.080 | 6.910 | 6.990 | 576,711 | -0.10(-1.41%) |
Aug 12, 2024 | 7.250 | 7.260 | 7.010 | 7.090 | 631,243 | -0.12(-1.66%) |
Aug 09, 2024 | 7.750 | 7.760 | 7.160 | 7.210 | 725,936 | -0.30(-3.99%) |
Aug 08, 2024 | 7.050 | 7.710 | 7.050 | 7.510 | 1,271,241 | +1.01(+15.54%) |
Aug 07, 2024 | 6.620 | 6.680 | 6.430 | 6.500 | 485,845 | +0.06(+0.93%) |
Aug 06, 2024 | 6.270 | 6.540 | 6.180 | 6.440 | 511,102 | +0.17(+2.71%) |
Aug 05, 2024 | 6.280 | 6.450 | 6.020 | 6.270 | 820,985 | -0.40(-6.00%) |
Aug 02, 2024 | 7.000 | 7.030 | 6.625 | 6.670 | 660,599 | -0.52(-7.23%) |
Aug 01, 2024 | 7.510 | 7.555 | 7.075 | 7.190 | 546,478 | -0.32(-4.26%) |
Jul 31, 2024 | 7.490 | 7.590 | 7.360 | 7.510 | 413,717 | +0.10(+1.35%) |
Jul 30, 2024 | 7.200 | 7.420 | 7.200 | 7.410 | 240,895 | +0.21(+2.92%) |
Jul 29, 2024 | 7.820 | 7.820 | 7.130 | 7.200 | 705,005 | -0.59(-7.57%) |
Jul 26, 2024 | 7.830 | 7.880 | 7.650 | 7.790 | 393,027 | +0.00(+0.00%) |
Jul 25, 2024 | 7.740 | 8.000 | 7.690 | 7.790 | 364,293 | +0.07(+0.91%) |
Jul 24, 2024 | 8.070 | 8.147 | 7.720 | 7.720 | 782,391 | -0.24(-3.02%) |
Jul 23, 2024 | 7.590 | 8.150 | 7.580 | 7.960 | 1,785,804 | +0.35(+4.60%) |
Jul 22, 2024 | 7.300 | 7.640 | 7.290 | 7.610 | 622,899 | +0.29(+3.96%) |
Jul 19, 2024 | 7.370 | 7.370 | 7.190 | 7.320 | 303,566 | -0.04(-0.54%) |
Jul 18, 2024 | 7.390 | 7.480 | 7.280 | 7.360 | 313,590 | -0.01(-0.14%) |
Jul 17, 2024 | 7.300 | 7.530 | 7.285 | 7.370 | 595,147 | +0.03(+0.41%) |
Jul 16, 2024 | 7.260 | 7.358 | 7.171 | 7.340 | 369,341 | +0.08(+1.10%) |
Jul 15, 2024 | 7.250 | 7.360 | 7.135 | 7.260 | 549,907 | +0.06(+0.83%) |
Jul 12, 2024 | 7.160 | 7.210 | 7.060 | 7.200 | 493,328 | +0.07(+0.98%) |
Jul 11, 2024 | 6.970 | 7.210 | 6.930 | 7.130 | 459,197 | +0.21(+3.03%) |
Jul 10, 2024 | 6.790 | 6.930 | 6.675 | 6.920 | 445,486 | +0.16(+2.37%) |
Jul 09, 2024 | 6.860 | 6.885 | 6.700 | 6.760 | 365,180 | -0.14(-2.03%) |
Jul 08, 2024 | 6.750 | 6.905 | 6.710 | 6.900 | 291,628 | +0.15(+2.22%) |
Jul 05, 2024 | 6.990 | 6.990 | 6.645 | 6.750 | 430,587 | -0.25(-3.57%) |
Jul 03, 2024 | 6.830 | 7.026 | 6.810 | 7.000 | 335,100 | +0.19(+2.79%) |
Jul 02, 2024 | 6.750 | 6.885 | 6.720 | 6.810 | 308,820 | +0.09(+1.34%) |
Jul 01, 2024 | 6.820 | 6.890 | 6.661 | 6.720 | 356,141 | -0.06(-0.88%) |
Jun 28, 2024 | 6.790 | 6.840 | 6.690 | 6.780 | 859,851 | +0.06(+0.89%) |
Jun 27, 2024 | 6.660 | 6.725 | 6.580 | 6.720 | 296,806 | +0.07(+1.05%) |
Jun 26, 2024 | 6.530 | 6.710 | 6.470 | 6.650 | 498,578 | +0.12(+1.84%) |
Jun 25, 2024 | 6.400 | 6.575 | 6.290 | 6.530 | 482,334 | +0.07(+1.08%) |
Jun 24, 2024 | 6.250 | 6.535 | 6.200 | 6.460 | 617,608 | +0.26(+4.19%) |
Jun 21, 2024 | 6.180 | 6.260 | 6.080 | 6.200 | 671,763 | +0.06(+0.98%) |
Jun 20, 2024 | 5.900 | 6.220 | 5.900 | 6.140 | 556,818 | +0.32(+5.50%) |
Jun 18, 2024 | 5.880 | 5.990 | 5.820 | 5.820 | 336,603 | -0.03(-0.51%) |
Jun 17, 2024 | 5.820 | 5.900 | 5.780 | 5.850 | 336,913 | +0.01(+0.17%) |
Jun 14, 2024 | 5.820 | 5.970 | 5.765 | 5.840 | 366,225 | +0.05(+0.86%) |
Jun 13, 2024 | 5.910 | 5.960 | 5.755 | 5.790 | 268,033 | -0.17(-2.85%) |
Jun 12, 2024 | 6.250 | 6.265 | 5.950 | 5.960 | 329,664 | -0.21(-3.40%) |
Jun 11, 2024 | 6.020 | 6.265 | 5.900 | 6.170 | 469,013 | +0.12(+1.98%) |
Jun 10, 2024 | 5.800 | 6.060 | 5.750 | 6.050 | 243,953 | +0.27(+4.67%) |
Jun 07, 2024 | 5.840 | 5.910 | 5.760 | 5.780 | 274,503 | -0.06(-1.03%) |
Jun 06, 2024 | 5.780 | 5.890 | 5.760 | 5.840 | 261,187 | +0.08(+1.39%) |
Jun 05, 2024 | 5.800 | 5.860 | 5.735 | 5.760 | 406,334 | -0.04(-0.69%) |
Jun 04, 2024 | 5.960 | 5.970 | 5.705 | 5.800 | 562,106 | -0.14(-2.36%) |