Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.080 | 7.309 | 7.030 | 7.250 | 298,948 | +0.26(+3.72%) |
Aug 22, 2024 | 7.000 | 7.060 | 6.958 | 6.990 | 224,450 | +0.05(+0.72%) |
Aug 21, 2024 | 6.870 | 6.940 | 6.770 | 6.940 | 258,521 | +0.15(+2.21%) |
Aug 20, 2024 | 6.860 | 6.860 | 6.770 | 6.790 | 131,868 | -0.06(-0.88%) |
Aug 19, 2024 | 6.860 | 6.885 | 6.825 | 6.850 | 120,304 | -0.01(-0.15%) |
Aug 16, 2024 | 6.790 | 6.900 | 6.790 | 6.860 | 221,990 | +0.08(+1.18%) |
Aug 15, 2024 | 6.870 | 6.890 | 6.750 | 6.780 | 161,477 | +0.04(+0.59%) |
Aug 14, 2024 | 6.770 | 6.770 | 6.679 | 6.740 | 115,006 | +0.00(+0.00%) |
Aug 13, 2024 | 6.660 | 6.750 | 6.635 | 6.740 | 128,902 | +0.14(+2.12%) |
Aug 12, 2024 | 6.800 | 6.810 | 6.590 | 6.600 | 175,258 | -0.14(-2.08%) |
Aug 09, 2024 | 6.830 | 6.835 | 6.740 | 6.740 | 210,536 | -0.08(-1.17%) |
Aug 08, 2024 | 6.750 | 6.875 | 6.670 | 6.820 | 245,052 | +0.16(+2.40%) |
Aug 07, 2024 | 6.620 | 6.795 | 6.590 | 6.660 | 281,772 | +0.09(+1.37%) |
Aug 06, 2024 | 6.550 | 6.700 | 6.410 | 6.570 | 311,983 | +0.06(+0.92%) |
Aug 05, 2024 | 6.600 | 6.730 | 6.270 | 6.510 | 683,081 | -0.39(-5.65%) |
Aug 02, 2024 | 7.330 | 7.330 | 6.860 | 6.900 | 596,344 | -0.70(-9.21%) |
Aug 01, 2024 | 7.770 | 7.810 | 7.480 | 7.600 | 238,096 | -0.12(-1.55%) |
Jul 31, 2024 | 7.860 | 7.860 | 7.679 | 7.720 | 249,145 | -0.07(-0.90%) |
Jul 30, 2024 | 7.710 | 7.811 | 7.675 | 7.790 | 186,402 | +0.17(+2.23%) |
Jul 29, 2024 | 7.770 | 7.790 | 7.610 | 7.620 | 188,822 | -0.12(-1.55%) |
Jul 26, 2024 | 7.590 | 7.740 | 7.495 | 7.740 | 290,906 | +0.35(+4.74%) |
Jul 25, 2024 | 7.410 | 7.540 | 7.370 | 7.390 | 139,144 | -0.02(-0.27%) |
Jul 24, 2024 | 7.480 | 7.510 | 7.370 | 7.410 | 242,996 | -0.10(-1.33%) |
Jul 23, 2024 | 7.540 | 7.594 | 7.500 | 7.510 | 239,013 | -0.10(-1.31%) |
Jul 22, 2024 | 7.560 | 7.621 | 7.480 | 7.610 | 294,022 | +0.10(+1.33%) |
Jul 19, 2024 | 7.510 | 7.550 | 7.485 | 7.510 | 145,190 | +0.05(+0.67%) |
Jul 18, 2024 | 7.530 | 7.650 | 7.435 | 7.460 | 174,564 | -0.11(-1.45%) |
Jul 17, 2024 | 7.520 | 7.630 | 7.500 | 7.570 | 275,468 | +0.05(+0.66%) |
Jul 16, 2024 | 7.400 | 7.535 | 7.370 | 7.520 | 229,467 | +0.15(+2.04%) |
Jul 15, 2024 | 7.300 | 7.400 | 7.210 | 7.370 | 288,795 | +0.13(+1.80%) |
Jul 12, 2024 | 7.180 | 7.255 | 7.150 | 7.240 | 278,729 | +0.09(+1.26%) |
Jul 11, 2024 | 6.950 | 7.190 | 6.920 | 7.150 | 333,860 | +0.26(+3.77%) |
Jul 10, 2024 | 6.690 | 6.890 | 6.690 | 6.890 | 204,502 | +0.22(+3.30%) |
Jul 09, 2024 | 6.660 | 6.710 | 6.652 | 6.670 | 165,531 | -0.02(-0.30%) |
Jul 08, 2024 | 6.700 | 6.720 | 6.660 | 6.690 | 179,023 | +0.01(+0.15%) |
Jul 05, 2024 | 6.620 | 6.700 | 6.620 | 6.680 | 280,397 | +0.04(+0.60%) |
Jul 03, 2024 | 6.580 | 6.655 | 6.565 | 6.640 | 154,454 | +0.09(+1.37%) |
Jul 02, 2024 | 6.520 | 6.590 | 6.480 | 6.550 | 257,278 | -0.01(-0.15%) |
Jul 01, 2024 | 6.630 | 6.630 | 6.455 | 6.560 | 418,509 | -0.08(-1.20%) |
Jun 28, 2024 | 6.590 | 6.690 | 6.550 | 6.640 | 4,169,141 | +0.12(+1.84%) |
Jun 27, 2024 | 6.685 | 6.695 | 6.452 | 6.520 | 447,547 | -0.08(-1.18%) |
Jun 26, 2024 | 6.530 | 6.617 | 6.462 | 6.598 | 291,016 | +0.05(+0.74%) |
Jun 25, 2024 | 6.656 | 6.666 | 6.520 | 6.549 | 314,983 | -0.10(-1.46%) |
Jun 24, 2024 | 6.734 | 6.773 | 6.588 | 6.646 | 232,993 | -0.09(-1.30%) |
Jun 21, 2024 | 6.637 | 6.782 | 6.617 | 6.734 | 523,863 | +0.10(+1.46%) |
Jun 20, 2024 | 6.646 | 6.671 | 6.578 | 6.637 | 192,178 | -0.02(-0.29%) |
Jun 18, 2024 | 6.724 | 6.743 | 6.607 | 6.656 | 152,416 | -0.06(-0.87%) |
Jun 17, 2024 | 6.646 | 6.743 | 6.627 | 6.714 | 162,591 | +0.03(+0.44%) |
Jun 14, 2024 | 6.646 | 6.695 | 6.617 | 6.685 | 169,321 | +0.10(+1.47%) |
Jun 13, 2024 | 6.578 | 6.637 | 6.569 | 6.588 | 136,193 | +0.03(+0.44%) |
Jun 12, 2024 | 6.685 | 6.753 | 6.559 | 6.559 | 196,609 | +0.06(+0.90%) |
Jun 11, 2024 | 6.491 | 6.520 | 6.462 | 6.501 | 108,916 | -0.04(-0.59%) |
Jun 10, 2024 | 6.510 | 6.598 | 6.510 | 6.539 | 88,375 | -0.07(-1.03%) |
Jun 07, 2024 | 6.627 | 6.666 | 6.548 | 6.607 | 121,851 | -0.08(-1.16%) |
Jun 06, 2024 | 6.753 | 6.753 | 6.656 | 6.685 | 145,211 | -0.07(-1.01%) |
Jun 05, 2024 | 6.656 | 6.753 | 6.617 | 6.753 | 181,167 | +0.10(+1.46%) |
Jun 04, 2024 | 6.656 | 6.705 | 6.588 | 6.656 | 173,832 | -0.03(-0.44%) |