Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 7.270 | 7.365 | 7.081 | 7.210 | 2,535,655 | -0.08(-1.10%) |
Aug 19, 2024 | 7.320 | 7.330 | 7.130 | 7.290 | 2,605,459 | +0.01(+0.14%) |
Aug 16, 2024 | 7.360 | 7.530 | 7.240 | 7.280 | 2,604,208 | -0.14(-1.89%) |
Aug 15, 2024 | 7.430 | 7.660 | 7.390 | 7.420 | 3,578,041 | +0.11(+1.50%) |
Aug 14, 2024 | 7.380 | 7.440 | 7.060 | 7.310 | 3,270,068 | +0.03(+0.41%) |
Aug 13, 2024 | 6.850 | 7.320 | 6.775 | 7.280 | 4,265,539 | +0.56(+8.33%) |
Aug 12, 2024 | 7.130 | 7.210 | 6.680 | 6.720 | 4,996,134 | -0.40(-5.62%) |
Aug 09, 2024 | 7.200 | 7.520 | 6.940 | 7.120 | 4,208,101 | +0.01(+0.14%) |
Aug 08, 2024 | 7.240 | 7.280 | 6.895 | 7.110 | 6,600,018 | +0.31(+4.56%) |
Aug 07, 2024 | 7.340 | 7.370 | 6.780 | 6.800 | 6,267,650 | -0.41(-5.69%) |
Aug 06, 2024 | 6.840 | 7.350 | 6.585 | 7.210 | 6,727,647 | +0.64(+9.74%) |
Aug 05, 2024 | 6.270 | 6.930 | 6.220 | 6.570 | 7,180,436 | -0.51(-7.20%) |
Aug 02, 2024 | 7.010 | 7.265 | 6.945 | 7.080 | 5,137,546 | -0.44(-5.85%) |
Aug 01, 2024 | 8.030 | 8.100 | 7.380 | 7.520 | 4,863,970 | -0.63(-7.73%) |
Jul 31, 2024 | 7.980 | 8.465 | 7.920 | 8.150 | 4,218,269 | +0.35(+4.49%) |
Jul 30, 2024 | 7.940 | 8.000 | 7.610 | 7.800 | 3,032,109 | -0.09(-1.14%) |
Jul 29, 2024 | 8.340 | 8.440 | 7.800 | 7.890 | 3,414,031 | -0.32(-3.90%) |
Jul 26, 2024 | 8.120 | 8.270 | 7.820 | 8.210 | 4,307,782 | +0.28(+3.53%) |
Jul 25, 2024 | 7.570 | 8.155 | 7.480 | 7.930 | 4,333,254 | +0.31(+4.07%) |
Jul 24, 2024 | 8.140 | 8.360 | 7.620 | 7.620 | 4,823,150 | -0.68(-8.19%) |
Jul 23, 2024 | 7.970 | 8.375 | 7.910 | 8.300 | 3,939,709 | +0.22(+2.72%) |
Jul 22, 2024 | 7.680 | 8.080 | 7.545 | 8.080 | 4,468,508 | +0.65(+8.75%) |
Jul 19, 2024 | 8.070 | 8.071 | 7.370 | 7.430 | 6,323,794 | -0.78(-9.50%) |
Jul 18, 2024 | 8.630 | 8.840 | 8.080 | 8.210 | 4,659,902 | -0.35(-4.09%) |
Jul 17, 2024 | 8.680 | 8.910 | 8.360 | 8.560 | 4,773,204 | -0.47(-5.20%) |
Jul 16, 2024 | 9.000 | 9.050 | 8.630 | 9.030 | 5,357,101 | +0.08(+0.89%) |
Jul 15, 2024 | 8.530 | 9.035 | 8.455 | 8.950 | 6,284,125 | +0.50(+5.92%) |
Jul 12, 2024 | 8.170 | 8.450 | 8.000 | 8.450 | 5,800,939 | +0.43(+5.36%) |
Jul 11, 2024 | 8.400 | 8.770 | 7.780 | 8.020 | 9,835,644 | -0.43(-5.09%) |
Jul 10, 2024 | 7.930 | 8.460 | 7.760 | 8.450 | 6,346,610 | +0.52(+6.56%) |
Jul 09, 2024 | 7.690 | 7.945 | 7.450 | 7.930 | 4,145,841 | +0.26(+3.39%) |
Jul 08, 2024 | 7.520 | 7.800 | 7.495 | 7.670 | 5,023,678 | +0.26(+3.51%) |
Jul 05, 2024 | 7.200 | 7.609 | 7.093 | 7.410 | 4,368,005 | +0.24(+3.35%) |
Jul 03, 2024 | 7.140 | 7.315 | 7.065 | 7.170 | 2,206,106 | +0.03(+0.42%) |
Jul 02, 2024 | 6.840 | 7.180 | 6.840 | 7.140 | 3,462,240 | +0.30(+4.39%) |
Jul 01, 2024 | 7.070 | 7.120 | 6.790 | 6.840 | 3,897,886 | -0.19(-2.70%) |
Jun 28, 2024 | 7.180 | 7.190 | 6.840 | 7.030 | 13,443,652 | -0.07(-0.99%) |
Jun 27, 2024 | 6.800 | 7.150 | 6.660 | 7.100 | 4,769,061 | +0.37(+5.50%) |
Jun 26, 2024 | 6.630 | 6.765 | 6.530 | 6.730 | 4,535,642 | +0.14(+2.12%) |
Jun 25, 2024 | 6.830 | 6.840 | 6.580 | 6.590 | 3,577,967 | -0.17(-2.51%) |
Jun 24, 2024 | 6.840 | 7.090 | 6.660 | 6.760 | 4,571,885 | +0.00(+0.00%) |
Jun 21, 2024 | 6.740 | 6.810 | 6.330 | 6.760 | 8,544,469 | -0.04(-0.59%) |
Jun 20, 2024 | 7.100 | 7.115 | 6.770 | 6.800 | 7,636,669 | -0.41(-5.69%) |
Jun 18, 2024 | 7.330 | 7.410 | 7.184 | 7.210 | 4,767,611 | -0.35(-4.63%) |
Jun 17, 2024 | 7.610 | 7.640 | 7.295 | 7.560 | 5,442,022 | -0.14(-1.82%) |
Jun 14, 2024 | 7.590 | 7.765 | 7.556 | 7.700 | 2,994,126 | -0.01(-0.13%) |
Jun 13, 2024 | 8.000 | 8.130 | 7.590 | 7.710 | 4,319,671 | -0.24(-3.02%) |
Jun 12, 2024 | 8.160 | 8.370 | 7.930 | 7.950 | 4,551,400 | +0.08(+1.02%) |
Jun 11, 2024 | 8.080 | 8.130 | 7.810 | 7.870 | 3,122,594 | -0.35(-4.26%) |
Jun 10, 2024 | 7.800 | 8.305 | 7.740 | 8.220 | 3,629,795 | +0.36(+4.58%) |
Jun 07, 2024 | 7.710 | 8.120 | 7.670 | 7.860 | 3,649,277 | +0.03(+0.38%) |
Jun 06, 2024 | 7.860 | 7.870 | 7.700 | 7.830 | 2,523,938 | -0.10(-1.26%) |
Jun 05, 2024 | 7.880 | 7.970 | 7.700 | 7.930 | 3,078,520 | +0.22(+2.85%) |
Jun 04, 2024 | 7.780 | 7.910 | 7.670 | 7.710 | 3,445,481 | -0.07(-0.90%) |