Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 7.000 | 7.165 | 7.000 | 7.080 | 21,541 | +0.08(+1.14%) |
Aug 28, 2024 | 7.090 | 7.085 | 7.000 | 7.000 | 29,358 | -0.05(-0.71%) |
Aug 27, 2024 | 7.100 | 7.110 | 7.050 | 7.050 | 37,636 | -0.10(-1.40%) |
Aug 26, 2024 | 7.140 | 7.240 | 7.090 | 7.150 | 13,706 | +0.10(+1.42%) |
Aug 23, 2024 | 7.040 | 7.080 | 7.020 | 7.050 | 86,176 | +0.01(+0.14%) |
Aug 22, 2024 | 7.140 | 7.260 | 7.040 | 7.040 | 72,844 | -0.19(-2.63%) |
Aug 21, 2024 | 7.200 | 7.300 | 7.100 | 7.230 | 68,682 | -0.01(-0.14%) |
Aug 20, 2024 | 7.320 | 7.400 | 7.200 | 7.240 | 16,334 | -0.16(-2.16%) |
Aug 19, 2024 | 7.570 | 7.690 | 7.310 | 7.400 | 14,273 | -0.25(-3.27%) |
Aug 16, 2024 | 7.450 | 7.740 | 7.400 | 7.650 | 18,573 | +0.26(+3.52%) |
Aug 15, 2024 | 7.350 | 7.500 | 7.310 | 7.390 | 8,020 | +0.17(+2.35%) |
Aug 14, 2024 | 7.390 | 7.420 | 7.150 | 7.220 | 10,231 | -0.19(-2.56%) |
Aug 13, 2024 | 7.410 | 7.750 | 7.220 | 7.410 | 21,119 | -0.03(-0.40%) |
Aug 12, 2024 | 7.100 | 7.490 | 7.100 | 7.440 | 16,814 | +0.33(+4.64%) |
Aug 09, 2024 | 7.100 | 7.155 | 7.100 | 7.110 | 25,974 | -0.01(-0.14%) |
Aug 08, 2024 | 7.100 | 7.180 | 7.100 | 7.120 | 14,507 | -0.02(-0.28%) |
Aug 07, 2024 | 7.380 | 7.380 | 7.110 | 7.140 | 14,753 | -0.07(-0.97%) |
Aug 06, 2024 | 7.700 | 7.702 | 7.090 | 7.210 | 35,455 | +0.17(+2.41%) |
Aug 05, 2024 | 6.830 | 7.180 | 6.830 | 7.040 | 16,279 | -0.06(-0.85%) |
Aug 02, 2024 | 7.050 | 7.190 | 7.050 | 7.100 | 37,828 | -0.04(-0.56%) |
Aug 01, 2024 | 7.300 | 7.300 | 7.090 | 7.140 | 87,104 | -0.26(-3.51%) |
Jul 31, 2024 | 7.450 | 7.580 | 7.310 | 7.400 | 17,987 | -0.05(-0.67%) |
Jul 30, 2024 | 7.530 | 7.600 | 7.400 | 7.450 | 11,097 | -0.08(-1.06%) |
Jul 29, 2024 | 7.720 | 7.720 | 7.400 | 7.530 | 15,290 | -0.19(-2.46%) |
Jul 26, 2024 | 7.450 | 7.790 | 7.060 | 7.720 | 7,275 | +0.26(+3.43%) |
Jul 25, 2024 | 8.000 | 8.079 | 7.320 | 7.464 | 6,308 | -0.23(-3.05%) |
Jul 24, 2024 | 7.900 | 8.200 | 7.500 | 7.699 | 15,990 | -0.10(-1.33%) |
Jul 23, 2024 | 7.439 | 7.950 | 7.090 | 7.803 | 9,244 | +0.45(+6.05%) |
Jul 22, 2024 | 7.400 | 7.400 | 6.940 | 7.358 | 3,604 | +0.30(+4.29%) |
Jul 19, 2024 | 6.881 | 7.169 | 6.125 | 7.055 | 10,826 | -0.04(-0.55%) |
Jul 18, 2024 | 6.820 | 7.180 | 6.682 | 7.094 | 8,907 | +0.11(+1.58%) |
Jul 17, 2024 | 6.667 | 7.354 | 6.516 | 6.984 | 30,459 | +0.47(+7.18%) |
Jul 16, 2024 | 6.428 | 6.636 | 6.210 | 6.516 | 36,215 | -0.11(-1.67%) |
Jul 15, 2024 | 6.315 | 7.400 | 6.315 | 6.627 | 15,992 | +0.13(+1.95%) |
Jul 12, 2024 | 6.500 | 7.100 | 6.300 | 6.500 | 37,130 | +0.30(+4.84%) |
Jul 11, 2024 | 5.141 | 6.357 | 5.141 | 6.200 | 14,471 | +0.92(+17.42%) |
Jul 10, 2024 | 5.400 | 5.488 | 5.141 | 5.280 | 15,014 | +0.17(+3.31%) |
Jul 09, 2024 | 4.896 | 5.350 | 4.880 | 5.111 | 5,970 | +0.21(+4.39%) |
Jul 08, 2024 | 4.998 | 5.400 | 4.801 | 4.896 | 8,273 | +0.10(+2.00%) |
Jul 05, 2024 | 5.102 | 5.122 | 4.511 | 4.800 | 23,757 | +0.15(+3.23%) |
Jul 03, 2024 | 4.500 | 5.200 | 4.462 | 4.650 | 42,605 | +0.15(+3.33%) |
Jul 02, 2024 | 4.700 | 4.718 | 4.103 | 4.500 | 39,445 | -0.10(-2.17%) |
Jul 01, 2024 | 4.900 | 5.295 | 4.600 | 4.600 | 21,628 | -0.33(-6.67%) |
Jun 28, 2024 | 5.714 | 5.855 | 4.929 | 4.929 | 662,569 | -0.96(-16.33%) |
Jun 27, 2024 | 5.700 | 5.898 | 5.333 | 5.891 | 16,920 | +0.39(+7.11%) |
Jun 26, 2024 | 5.800 | 6.000 | 5.383 | 5.500 | 36,566 | -0.06(-1.06%) |
Jun 25, 2024 | 5.698 | 5.953 | 5.210 | 5.559 | 33,670 | -0.09(-1.56%) |
Jun 24, 2024 | 5.411 | 5.647 | 5.153 | 5.647 | 10,573 | +0.17(+3.01%) |
Jun 21, 2024 | 6.400 | 6.600 | 5.411 | 5.482 | 43,857 | -0.81(-12.85%) |
Jun 20, 2024 | 6.000 | 7.073 | 5.877 | 6.290 | 29,336 | +0.20(+3.27%) |
Jun 18, 2024 | 5.577 | 6.198 | 5.344 | 6.091 | 19,229 | +0.40(+7.10%) |
Jun 17, 2024 | 5.341 | 5.700 | 5.341 | 5.687 | 10,407 | +0.36(+6.70%) |
Jun 14, 2024 | 5.700 | 5.700 | 5.100 | 5.330 | 11,720 | -0.21(-3.72%) |
Jun 13, 2024 | 5.407 | 5.625 | 5.282 | 5.536 | 6,095 | -0.07(-1.23%) |
Jun 12, 2024 | 5.500 | 5.880 | 5.344 | 5.605 | 14,646 | -0.08(-1.49%) |
Jun 11, 2024 | 5.400 | 5.690 | 4.901 | 5.690 | 54,624 | +0.19(+3.45%) |
Jun 10, 2024 | 5.700 | 5.903 | 5.438 | 5.500 | 19,138 | -0.24(-4.13%) |
Jun 07, 2024 | 5.696 | 5.980 | 5.650 | 5.737 | 6,243 | -0.16(-2.76%) |
Jun 06, 2024 | 5.700 | 5.927 | 5.613 | 5.900 | 7,734 | -0.03(-0.46%) |
Jun 05, 2024 | 6.098 | 6.198 | 5.538 | 5.927 | 14,406 | -0.07(-1.22%) |
Jun 04, 2024 | 5.900 | 6.070 | 5.750 | 6.000 | 6,880 | +0.04(+0.69%) |