Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.460 | 7.860 | 7.460 | 7.830 | 955,147 | +0.44(+5.95%) |
Aug 22, 2024 | 7.440 | 7.470 | 7.360 | 7.390 | 580,557 | -0.07(-0.94%) |
Aug 21, 2024 | 7.290 | 7.470 | 7.250 | 7.460 | 811,965 | +0.22(+3.04%) |
Aug 20, 2024 | 7.120 | 7.390 | 7.120 | 7.240 | 634,506 | +0.10(+1.40%) |
Aug 19, 2024 | 6.940 | 7.150 | 6.940 | 7.140 | 1,133,188 | +0.23(+3.33%) |
Aug 16, 2024 | 6.790 | 6.920 | 6.750 | 6.910 | 723,472 | +0.11(+1.62%) |
Aug 15, 2024 | 6.720 | 6.880 | 6.720 | 6.800 | 826,335 | +0.12(+1.80%) |
Aug 14, 2024 | 6.850 | 6.895 | 6.610 | 6.680 | 689,518 | -0.17(-2.48%) |
Aug 13, 2024 | 6.850 | 6.940 | 6.780 | 6.850 | 1,052,750 | +0.03(+0.44%) |
Aug 12, 2024 | 6.950 | 7.040 | 6.770 | 6.820 | 919,002 | -0.13(-1.87%) |
Aug 09, 2024 | 7.010 | 7.140 | 6.900 | 6.950 | 882,106 | -0.08(-1.14%) |
Aug 08, 2024 | 6.880 | 7.075 | 6.820 | 7.030 | 1,254,854 | +0.15(+2.18%) |
Aug 07, 2024 | 7.150 | 7.270 | 6.830 | 6.880 | 987,449 | -0.12(-1.71%) |
Aug 06, 2024 | 7.090 | 7.170 | 6.980 | 7.000 | 1,121,780 | -0.06(-0.85%) |
Aug 05, 2024 | 6.960 | 7.120 | 6.800 | 7.060 | 1,337,078 | -0.11(-1.53%) |
Aug 02, 2024 | 7.300 | 7.300 | 7.060 | 7.170 | 649,216 | -0.14(-1.92%) |
Aug 01, 2024 | 7.670 | 7.670 | 7.275 | 7.310 | 730,759 | -0.32(-4.19%) |
Jul 31, 2024 | 7.660 | 7.825 | 7.600 | 7.630 | 480,389 | +0.03(+0.39%) |
Jul 30, 2024 | 7.580 | 7.650 | 7.520 | 7.600 | 499,388 | +0.02(+0.26%) |
Jul 29, 2024 | 7.640 | 7.660 | 7.520 | 7.580 | 519,951 | -0.05(-0.66%) |
Jul 26, 2024 | 7.760 | 7.780 | 7.590 | 7.630 | 492,481 | -0.04(-0.52%) |
Jul 25, 2024 | 7.640 | 7.735 | 7.590 | 7.670 | 425,745 | +0.03(+0.39%) |
Jul 24, 2024 | 7.770 | 7.865 | 7.590 | 7.640 | 454,632 | -0.14(-1.80%) |
Jul 23, 2024 | 7.970 | 8.000 | 7.750 | 7.780 | 529,488 | -0.24(-2.99%) |
Jul 22, 2024 | 7.880 | 8.080 | 7.840 | 8.020 | 675,034 | +0.17(+2.17%) |
Jul 19, 2024 | 7.930 | 7.930 | 7.715 | 7.850 | 733,709 | -0.11(-1.38%) |
Jul 18, 2024 | 7.970 | 8.100 | 7.890 | 7.960 | 755,377 | -0.01(-0.13%) |
Jul 17, 2024 | 7.890 | 8.075 | 7.840 | 7.970 | 597,535 | +0.01(+0.13%) |
Jul 16, 2024 | 7.860 | 7.970 | 7.816 | 7.960 | 466,211 | +0.16(+2.05%) |
Jul 15, 2024 | 8.000 | 8.010 | 7.780 | 7.800 | 575,899 | -0.10(-1.27%) |
Jul 12, 2024 | 7.790 | 7.925 | 7.750 | 7.900 | 815,406 | +0.21(+2.73%) |
Jul 11, 2024 | 7.530 | 7.745 | 7.420 | 7.690 | 693,278 | +0.25(+3.36%) |
Jul 10, 2024 | 7.490 | 7.510 | 7.405 | 7.440 | 671,112 | -0.04(-0.53%) |
Jul 09, 2024 | 7.440 | 7.495 | 7.360 | 7.480 | 774,971 | +0.02(+0.27%) |
Jul 08, 2024 | 7.500 | 7.605 | 7.430 | 7.460 | 741,513 | +0.00(+0.00%) |
Jul 05, 2024 | 7.430 | 7.500 | 7.380 | 7.460 | 892,293 | +0.01(+0.13%) |
Jul 03, 2024 | 7.340 | 7.460 | 7.310 | 7.450 | 654,546 | +0.14(+1.92%) |
Jul 02, 2024 | 7.370 | 7.400 | 7.230 | 7.310 | 1,608,442 | -0.07(-0.95%) |
Jul 01, 2024 | 7.860 | 7.860 | 7.355 | 7.380 | 1,051,335 | -0.49(-6.23%) |
Jun 28, 2024 | 8.010 | 8.010 | 7.830 | 7.870 | 3,880,379 | -0.09(-1.13%) |
Jun 27, 2024 | 7.810 | 7.990 | 7.760 | 7.960 | 888,801 | +0.22(+2.84%) |
Jun 26, 2024 | 7.730 | 7.790 | 7.680 | 7.740 | 850,160 | -0.03(-0.39%) |
Jun 25, 2024 | 7.880 | 7.920 | 7.750 | 7.770 | 589,817 | -0.13(-1.65%) |
Jun 24, 2024 | 8.070 | 8.140 | 7.700 | 7.900 | 949,344 | -0.28(-3.42%) |
Jun 21, 2024 | 8.030 | 8.230 | 8.025 | 8.180 | 2,276,018 | +0.18(+2.25%) |
Jun 20, 2024 | 7.960 | 8.025 | 7.832 | 8.000 | 854,352 | -0.01(-0.12%) |
Jun 18, 2024 | 8.207 | 8.207 | 8.000 | 8.010 | 563,428 | -0.20(-2.41%) |
Jun 17, 2024 | 8.168 | 8.237 | 8.040 | 8.207 | 752,920 | +0.04(+0.48%) |
Jun 14, 2024 | 8.148 | 8.217 | 8.000 | 8.168 | 659,194 | -0.07(-0.84%) |
Jun 13, 2024 | 8.642 | 8.642 | 8.237 | 8.237 | 589,163 | -0.38(-4.36%) |
Jun 12, 2024 | 8.800 | 8.879 | 8.612 | 8.612 | 540,363 | +0.02(+0.23%) |
Jun 11, 2024 | 8.494 | 8.731 | 8.454 | 8.593 | 862,041 | -0.01(-0.11%) |
Jun 10, 2024 | 8.533 | 8.775 | 8.504 | 8.602 | 1,641,332 | +0.05(+0.58%) |
Jun 07, 2024 | 8.770 | 8.780 | 8.509 | 8.553 | 622,630 | -0.33(-3.67%) |
Jun 06, 2024 | 8.810 | 8.958 | 8.780 | 8.879 | 993,335 | +0.03(+0.33%) |
Jun 05, 2024 | 8.672 | 8.914 | 8.573 | 8.849 | 669,903 | +0.22(+2.52%) |
Jun 04, 2024 | 8.741 | 8.741 | 8.449 | 8.632 | 868,353 | -0.19(-2.13%) |