Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 7.400 | 7.520 | 7.140 | 7.160 | 858,301 | -0.22(-2.98%) |
Aug 15, 2024 | 7.270 | 7.560 | 7.140 | 7.380 | 1,485,550 | +0.19(+2.64%) |
Aug 14, 2024 | 7.210 | 7.400 | 7.110 | 7.190 | 1,850,261 | +0.06(+0.84%) |
Aug 13, 2024 | 7.000 | 7.150 | 6.880 | 7.130 | 1,597,420 | +0.17(+2.44%) |
Aug 12, 2024 | 6.850 | 6.990 | 6.805 | 6.960 | 968,754 | +0.11(+1.61%) |
Aug 09, 2024 | 6.500 | 6.850 | 6.500 | 6.850 | 1,270,801 | +0.35(+5.38%) |
Aug 08, 2024 | 5.820 | 6.510 | 5.805 | 6.500 | 2,375,114 | +0.84(+14.84%) |
Aug 07, 2024 | 5.900 | 5.960 | 5.610 | 5.660 | 926,775 | -0.10(-1.74%) |
Aug 06, 2024 | 5.600 | 5.850 | 5.470 | 5.760 | 713,806 | +0.19(+3.41%) |
Aug 05, 2024 | 5.110 | 5.615 | 5.000 | 5.570 | 1,510,482 | -0.04(-0.71%) |
Aug 02, 2024 | 5.880 | 5.880 | 5.610 | 5.610 | 970,675 | -0.45(-7.43%) |
Aug 01, 2024 | 6.280 | 6.360 | 6.010 | 6.060 | 828,636 | -0.22(-3.50%) |
Jul 31, 2024 | 5.970 | 6.430 | 5.960 | 6.280 | 702,853 | +0.40(+6.80%) |
Jul 30, 2024 | 6.010 | 6.105 | 5.880 | 5.880 | 693,916 | -0.13(-2.16%) |
Jul 29, 2024 | 6.200 | 6.200 | 5.905 | 6.010 | 631,539 | -0.17(-2.75%) |
Jul 26, 2024 | 6.170 | 6.220 | 6.080 | 6.180 | 414,209 | +0.11(+1.81%) |
Jul 25, 2024 | 6.230 | 6.310 | 5.975 | 6.070 | 536,155 | -0.15(-2.41%) |
Jul 24, 2024 | 6.450 | 6.520 | 6.190 | 6.220 | 502,377 | -0.27(-4.16%) |
Jul 23, 2024 | 6.040 | 6.500 | 6.040 | 6.490 | 903,947 | +0.41(+6.74%) |
Jul 22, 2024 | 6.070 | 6.248 | 6.070 | 6.080 | 810,857 | -0.01(-0.16%) |
Jul 19, 2024 | 5.860 | 6.272 | 5.850 | 6.090 | 964,060 | +0.19(+3.22%) |
Jul 18, 2024 | 6.080 | 6.120 | 5.850 | 5.900 | 917,677 | -0.13(-2.16%) |
Jul 17, 2024 | 6.210 | 6.270 | 5.900 | 6.030 | 1,048,774 | -0.26(-4.13%) |
Jul 16, 2024 | 6.020 | 6.320 | 5.960 | 6.290 | 1,031,759 | +0.25(+4.14%) |
Jul 15, 2024 | 6.510 | 6.520 | 6.030 | 6.040 | 721,418 | -0.29(-4.58%) |
Jul 12, 2024 | 6.510 | 6.560 | 6.300 | 6.330 | 458,723 | -0.12(-1.86%) |
Jul 11, 2024 | 6.660 | 6.665 | 6.425 | 6.450 | 967,403 | -0.09(-1.38%) |
Jul 10, 2024 | 6.380 | 6.675 | 6.372 | 6.540 | 561,116 | +0.15(+2.35%) |
Jul 09, 2024 | 6.380 | 6.655 | 6.330 | 6.390 | 361,080 | +0.03(+0.47%) |
Jul 08, 2024 | 6.320 | 6.475 | 6.240 | 6.360 | 462,422 | +0.06(+0.95%) |
Jul 05, 2024 | 6.410 | 6.450 | 6.252 | 6.300 | 562,792 | -0.16(-2.48%) |
Jul 03, 2024 | 6.200 | 6.500 | 6.200 | 6.460 | 647,487 | +0.22(+3.53%) |
Jul 02, 2024 | 6.000 | 6.270 | 5.990 | 6.240 | 914,345 | +0.11(+1.79%) |
Jul 01, 2024 | 6.820 | 6.820 | 6.035 | 6.130 | 2,083,680 | -0.65(-9.59%) |
Jun 28, 2024 | 6.900 | 6.930 | 6.610 | 6.780 | 809,571 | -0.07(-1.02%) |
Jun 27, 2024 | 6.550 | 6.900 | 6.500 | 6.850 | 658,184 | +0.33(+5.06%) |
Jun 26, 2024 | 6.690 | 6.840 | 6.495 | 6.520 | 574,942 | -0.21(-3.12%) |
Jun 25, 2024 | 6.750 | 6.840 | 6.670 | 6.730 | 524,408 | +0.02(+0.30%) |
Jun 24, 2024 | 6.690 | 6.740 | 6.460 | 6.710 | 607,836 | +0.13(+1.98%) |
Jun 21, 2024 | 6.620 | 6.630 | 6.410 | 6.580 | 621,688 | -0.11(-1.64%) |
Jun 20, 2024 | 7.030 | 7.030 | 6.580 | 6.690 | 735,544 | -0.30(-4.29%) |
Jun 18, 2024 | 6.750 | 7.125 | 6.750 | 6.990 | 676,270 | +0.14(+2.04%) |
Jun 17, 2024 | 7.150 | 7.220 | 6.825 | 6.850 | 542,962 | -0.32(-4.46%) |
Jun 14, 2024 | 7.230 | 7.230 | 7.020 | 7.170 | 739,404 | -0.04(-0.55%) |
Jun 13, 2024 | 7.160 | 7.490 | 6.910 | 7.210 | 3,319,336 | +0.65(+9.91%) |
Jun 12, 2024 | 6.390 | 6.811 | 6.175 | 6.560 | 1,692,770 | +0.37(+5.98%) |
Jun 11, 2024 | 6.440 | 6.480 | 6.190 | 6.190 | 804,749 | -0.26(-4.03%) |
Jun 10, 2024 | 6.150 | 6.500 | 6.010 | 6.450 | 1,134,527 | +0.25(+4.03%) |
Jun 07, 2024 | 6.080 | 6.350 | 6.000 | 6.200 | 817,554 | +0.04(+0.65%) |
Jun 06, 2024 | 6.480 | 6.480 | 6.110 | 6.160 | 1,138,698 | -0.24(-3.75%) |
Jun 05, 2024 | 6.450 | 6.520 | 6.120 | 6.400 | 2,038,951 | +0.00(+0.00%) |
Jun 04, 2024 | 6.850 | 6.860 | 6.250 | 6.400 | 1,739,563 | -0.56(-8.05%) |