Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.240 | 8.500 | 8.240 | 8.490 | 248,042 | +0.27(+3.28%) |
Aug 22, 2024 | 8.310 | 8.390 | 8.200 | 8.220 | 132,051 | -0.10(-1.20%) |
Aug 21, 2024 | 8.380 | 8.480 | 8.140 | 8.320 | 229,210 | +0.08(+0.97%) |
Aug 20, 2024 | 8.320 | 8.370 | 8.070 | 8.240 | 229,117 | -0.10(-1.20%) |
Aug 19, 2024 | 8.150 | 8.370 | 8.050 | 8.340 | 206,358 | +0.28(+3.47%) |
Aug 16, 2024 | 8.030 | 8.190 | 7.920 | 8.060 | 335,320 | +0.09(+1.13%) |
Aug 15, 2024 | 8.330 | 8.440 | 7.880 | 7.970 | 370,305 | -0.23(-2.80%) |
Aug 14, 2024 | 8.205 | 8.520 | 8.044 | 8.200 | 613,134 | +0.43(+5.53%) |
Aug 13, 2024 | 7.320 | 7.770 | 7.290 | 7.770 | 202,731 | +0.51(+7.02%) |
Aug 12, 2024 | 7.500 | 7.500 | 7.200 | 7.260 | 142,499 | -0.23(-3.07%) |
Aug 09, 2024 | 7.570 | 7.630 | 7.460 | 7.490 | 120,683 | -0.10(-1.32%) |
Aug 08, 2024 | 7.260 | 7.630 | 7.250 | 7.590 | 594,635 | +0.37(+5.12%) |
Aug 07, 2024 | 7.230 | 7.275 | 7.090 | 7.220 | 175,120 | +0.05(+0.70%) |
Aug 06, 2024 | 6.940 | 7.200 | 6.940 | 7.170 | 224,139 | +0.24(+3.46%) |
Aug 05, 2024 | 6.880 | 7.060 | 6.640 | 6.930 | 553,054 | -0.41(-5.59%) |
Aug 02, 2024 | 7.400 | 7.450 | 7.110 | 7.340 | 333,599 | -0.23(-3.04%) |
Aug 01, 2024 | 7.620 | 7.800 | 7.560 | 7.570 | 300,705 | -0.05(-0.66%) |
Jul 31, 2024 | 7.380 | 7.690 | 7.330 | 7.620 | 183,039 | +0.32(+4.38%) |
Jul 30, 2024 | 7.420 | 7.430 | 7.200 | 7.300 | 135,788 | -0.11(-1.48%) |
Jul 29, 2024 | 7.550 | 7.670 | 7.360 | 7.410 | 191,926 | -0.14(-1.85%) |
Jul 26, 2024 | 7.620 | 7.740 | 7.400 | 7.550 | 195,555 | +0.03(+0.40%) |
Jul 25, 2024 | 7.350 | 7.580 | 7.150 | 7.520 | 448,857 | +0.17(+2.31%) |
Jul 24, 2024 | 7.750 | 7.780 | 7.320 | 7.350 | 282,343 | -0.36(-4.67%) |
Jul 23, 2024 | 8.050 | 8.050 | 7.580 | 7.710 | 329,867 | -0.28(-3.50%) |
Jul 22, 2024 | 8.210 | 8.260 | 7.880 | 7.990 | 476,429 | -0.16(-1.96%) |
Jul 19, 2024 | 8.140 | 8.370 | 8.060 | 8.150 | 361,874 | +0.03(+0.37%) |
Jul 18, 2024 | 7.990 | 8.270 | 7.980 | 8.120 | 729,317 | +0.12(+1.50%) |
Jul 17, 2024 | 7.670 | 8.100 | 7.540 | 8.000 | 696,852 | +0.33(+4.30%) |
Jul 16, 2024 | 7.890 | 7.990 | 7.660 | 7.670 | 327,343 | -0.13(-1.67%) |
Jul 15, 2024 | 7.440 | 7.850 | 7.430 | 7.800 | 532,574 | +0.40(+5.41%) |
Jul 12, 2024 | 7.200 | 7.500 | 7.125 | 7.400 | 443,095 | +0.26(+3.64%) |
Jul 11, 2024 | 7.060 | 7.280 | 7.010 | 7.140 | 316,778 | +0.12(+1.71%) |
Jul 10, 2024 | 7.000 | 7.140 | 6.980 | 7.020 | 413,704 | +0.05(+0.72%) |
Jul 09, 2024 | 7.420 | 7.466 | 6.950 | 6.970 | 330,737 | -0.47(-6.32%) |
Jul 08, 2024 | 7.780 | 7.840 | 7.410 | 7.440 | 617,555 | -0.29(-3.75%) |
Jul 05, 2024 | 7.480 | 7.750 | 7.350 | 7.730 | 476,374 | +0.24(+3.20%) |
Jul 03, 2024 | 6.820 | 7.600 | 6.810 | 7.490 | 632,897 | +0.65(+9.50%) |
Jul 02, 2024 | 6.450 | 6.890 | 6.450 | 6.840 | 438,020 | +0.36(+5.56%) |
Jul 01, 2024 | 6.790 | 6.850 | 6.280 | 6.480 | 533,878 | -0.26(-3.86%) |
Jun 28, 2024 | 6.860 | 7.020 | 6.680 | 6.740 | 4,858,255 | -0.13(-1.89%) |
Jun 27, 2024 | 6.480 | 6.980 | 6.470 | 6.870 | 572,592 | +0.44(+6.84%) |
Jun 26, 2024 | 6.170 | 6.470 | 6.130 | 6.430 | 346,925 | +0.20(+3.21%) |
Jun 25, 2024 | 6.400 | 6.634 | 6.230 | 6.230 | 423,439 | -0.19(-2.96%) |
Jun 24, 2024 | 6.210 | 6.480 | 6.210 | 6.420 | 531,880 | +0.18(+2.88%) |
Jun 21, 2024 | 6.210 | 6.250 | 6.070 | 6.240 | 345,773 | +0.07(+1.13%) |
Jun 20, 2024 | 6.320 | 6.380 | 6.100 | 6.170 | 345,574 | -0.18(-2.83%) |
Jun 18, 2024 | 6.360 | 6.580 | 6.310 | 6.350 | 297,843 | -0.01(-0.16%) |
Jun 17, 2024 | 6.380 | 6.445 | 6.210 | 6.360 | 381,035 | -0.04(-0.63%) |
Jun 14, 2024 | 6.570 | 6.630 | 6.350 | 6.400 | 343,063 | -0.15(-2.29%) |
Jun 13, 2024 | 6.860 | 7.070 | 6.460 | 6.550 | 551,193 | -0.27(-3.96%) |
Jun 12, 2024 | 6.850 | 7.570 | 6.771 | 6.820 | 794,714 | -0.36(-5.01%) |
Jun 11, 2024 | 7.100 | 7.210 | 6.885 | 7.180 | 477,890 | +0.17(+2.43%) |
Jun 10, 2024 | 6.770 | 7.080 | 6.760 | 7.010 | 307,874 | +0.22(+3.24%) |
Jun 07, 2024 | 6.920 | 7.050 | 6.745 | 6.790 | 241,258 | -0.12(-1.74%) |
Jun 06, 2024 | 6.960 | 7.050 | 6.860 | 6.910 | 140,860 | -0.09(-1.29%) |
Jun 05, 2024 | 6.660 | 7.090 | 6.570 | 7.000 | 911,609 | +0.33(+4.95%) |
Jun 04, 2024 | 6.710 | 6.800 | 6.350 | 6.670 | 361,173 | -0.06(-0.89%) |