Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 6.570 | 6.930 | 6.150 | 6.230 | 83,707 | -0.39(-5.89%) |
Aug 23, 2024 | 6.180 | 6.810 | 6.050 | 6.620 | 129,160 | +0.44(+7.12%) |
Aug 22, 2024 | 6.580 | 6.750 | 6.070 | 6.180 | 90,193 | -0.20(-3.13%) |
Aug 21, 2024 | 6.180 | 6.510 | 5.970 | 6.380 | 104,378 | +0.17(+2.74%) |
Aug 20, 2024 | 6.300 | 6.540 | 6.210 | 6.210 | 26,397 | -0.18(-2.82%) |
Aug 19, 2024 | 6.350 | 6.730 | 6.220 | 6.390 | 41,786 | -0.03(-0.47%) |
Aug 16, 2024 | 6.060 | 6.450 | 5.900 | 6.420 | 23,138 | +0.36(+5.94%) |
Aug 15, 2024 | 5.680 | 6.330 | 5.620 | 6.060 | 71,985 | +0.52(+9.39%) |
Aug 14, 2024 | 6.000 | 6.105 | 5.280 | 5.540 | 71,754 | -0.42(-7.05%) |
Aug 13, 2024 | 6.250 | 6.250 | 5.645 | 5.960 | 43,409 | -0.15(-2.45%) |
Aug 12, 2024 | 6.160 | 6.340 | 5.980 | 6.110 | 65,243 | -0.08(-1.29%) |
Aug 09, 2024 | 6.540 | 6.835 | 6.020 | 6.190 | 71,835 | -0.43(-6.50%) |
Aug 08, 2024 | 6.000 | 6.620 | 5.630 | 6.620 | 72,272 | +0.79(+13.55%) |
Aug 07, 2024 | 6.430 | 6.450 | 5.570 | 5.830 | 76,085 | -0.56(-8.76%) |
Aug 06, 2024 | 6.200 | 6.510 | 6.200 | 6.390 | 34,175 | +0.11(+1.75%) |
Aug 05, 2024 | 6.450 | 6.530 | 6.140 | 6.280 | 82,022 | -0.46(-6.82%) |
Aug 02, 2024 | 6.710 | 7.240 | 6.570 | 6.740 | 89,057 | -0.11(-1.61%) |
Aug 01, 2024 | 7.260 | 7.350 | 6.750 | 6.850 | 54,968 | -0.53(-7.18%) |
Jul 31, 2024 | 7.150 | 7.620 | 6.752 | 7.380 | 69,992 | +0.38(+5.43%) |
Jul 30, 2024 | 6.990 | 7.120 | 6.780 | 7.000 | 80,625 | -0.04(-0.57%) |
Jul 29, 2024 | 7.480 | 7.675 | 6.650 | 7.040 | 73,924 | -0.48(-6.38%) |
Jul 26, 2024 | 8.170 | 8.170 | 7.080 | 7.520 | 129,324 | -0.54(-6.70%) |
Jul 25, 2024 | 8.100 | 8.300 | 8.000 | 8.060 | 126,223 | +0.06(+0.75%) |
Jul 24, 2024 | 8.000 | 8.209 | 7.745 | 8.000 | 54,503 | -0.08(-0.99%) |
Jul 23, 2024 | 7.960 | 8.240 | 7.880 | 8.080 | 65,765 | +0.10(+1.25%) |
Jul 22, 2024 | 8.050 | 8.050 | 7.710 | 7.980 | 100,375 | -0.05(-0.62%) |
Jul 19, 2024 | 8.050 | 8.395 | 7.810 | 8.030 | 82,074 | +0.00(+0.00%) |
Jul 18, 2024 | 8.500 | 8.870 | 7.800 | 8.030 | 72,868 | -0.61(-7.06%) |
Jul 17, 2024 | 8.480 | 8.660 | 8.100 | 8.640 | 64,353 | +0.13(+1.53%) |
Jul 16, 2024 | 8.600 | 8.750 | 8.160 | 8.510 | 104,964 | -0.02(-0.23%) |
Jul 15, 2024 | 8.260 | 8.650 | 8.110 | 8.530 | 103,235 | +0.40(+4.92%) |
Jul 12, 2024 | 8.110 | 8.640 | 8.100 | 8.130 | 132,600 | +0.15(+1.88%) |
Jul 11, 2024 | 8.060 | 8.200 | 7.480 | 7.980 | 2,120,375 | +0.17(+2.18%) |
Jul 10, 2024 | 8.110 | 8.110 | 7.760 | 7.810 | 53,456 | -0.20(-2.50%) |
Jul 09, 2024 | 7.900 | 8.180 | 7.860 | 8.010 | 33,622 | +0.11(+1.39%) |
Jul 08, 2024 | 8.140 | 8.200 | 7.780 | 7.900 | 65,739 | -0.18(-2.23%) |
Jul 05, 2024 | 7.570 | 8.100 | 7.503 | 8.080 | 75,123 | +0.51(+6.74%) |
Jul 03, 2024 | 7.460 | 7.630 | 7.420 | 7.570 | 51,239 | +0.13(+1.75%) |
Jul 02, 2024 | 7.130 | 7.690 | 7.130 | 7.440 | 36,468 | +0.32(+4.49%) |
Jul 01, 2024 | 8.120 | 8.120 | 6.820 | 7.120 | 125,806 | -1.03(-12.64%) |
Jun 28, 2024 | 8.100 | 8.350 | 7.790 | 8.150 | 1,402,743 | +0.22(+2.77%) |
Jun 27, 2024 | 6.910 | 8.000 | 6.910 | 7.930 | 101,976 | +1.07(+15.60%) |
Jun 26, 2024 | 7.030 | 7.030 | 6.445 | 6.860 | 56,943 | +0.01(+0.15%) |
Jun 25, 2024 | 6.800 | 7.000 | 6.630 | 6.850 | 48,939 | -0.04(-0.58%) |
Jun 24, 2024 | 6.250 | 7.130 | 6.220 | 6.890 | 58,877 | +0.57(+9.02%) |
Jun 21, 2024 | 5.950 | 7.290 | 5.950 | 6.320 | 175,371 | +0.43(+7.30%) |
Jun 20, 2024 | 7.490 | 7.720 | 5.640 | 5.890 | 113,728 | -1.55(-20.83%) |
Jun 18, 2024 | 7.970 | 8.140 | 7.290 | 7.440 | 78,200 | -0.60(-7.46%) |
Jun 17, 2024 | 7.860 | 8.100 | 7.700 | 8.040 | 92,824 | +0.07(+0.88%) |
Jun 14, 2024 | 7.730 | 7.990 | 7.730 | 7.970 | 41,813 | +0.15(+1.92%) |
Jun 13, 2024 | 7.860 | 8.190 | 7.660 | 7.820 | 72,146 | -0.12(-1.51%) |
Jun 12, 2024 | 8.140 | 8.140 | 7.700 | 7.940 | 101,106 | -0.02(-0.25%) |
Jun 11, 2024 | 7.830 | 8.050 | 7.540 | 7.960 | 62,382 | -0.03(-0.38%) |
Jun 10, 2024 | 7.970 | 8.290 | 7.300 | 7.990 | 50,972 | +0.01(+0.13%) |
Jun 07, 2024 | 7.960 | 8.100 | 7.810 | 7.980 | 54,237 | -0.01(-0.13%) |
Jun 06, 2024 | 7.930 | 8.150 | 7.750 | 7.990 | 87,673 | +0.09(+1.14%) |
Jun 05, 2024 | 7.920 | 7.970 | 7.200 | 7.900 | 121,532 | +0.00(+0.00%) |
Jun 04, 2024 | 7.180 | 7.900 | 7.180 | 7.900 | 186,700 | +0.76(+10.64%) |