Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.230 | 6.400 | 6.220 | 6.330 | 993,514 | +0.08(+1.28%) |
Aug 22, 2024 | 6.290 | 6.349 | 6.200 | 6.250 | 721,077 | +0.00(+0.00%) |
Aug 21, 2024 | 6.330 | 6.365 | 6.175 | 6.250 | 926,145 | -0.02(-0.32%) |
Aug 20, 2024 | 6.580 | 6.600 | 6.250 | 6.270 | 852,374 | -0.31(-4.71%) |
Aug 19, 2024 | 6.670 | 6.820 | 6.530 | 6.580 | 978,074 | -0.09(-1.35%) |
Aug 16, 2024 | 6.560 | 6.720 | 6.520 | 6.670 | 900,008 | +0.08(+1.21%) |
Aug 15, 2024 | 6.640 | 6.665 | 6.530 | 6.590 | 709,334 | +0.08(+1.23%) |
Aug 14, 2024 | 6.460 | 6.520 | 6.400 | 6.510 | 810,577 | +0.13(+2.04%) |
Aug 13, 2024 | 6.300 | 6.400 | 6.200 | 6.380 | 812,971 | +0.00(+0.00%) |
Aug 12, 2024 | 6.220 | 6.470 | 6.200 | 6.380 | 1,115,572 | +0.24(+3.91%) |
Aug 09, 2024 | 6.330 | 6.350 | 6.125 | 6.140 | 953,307 | -0.21(-3.31%) |
Aug 08, 2024 | 6.590 | 6.610 | 6.290 | 6.350 | 1,083,274 | -0.12(-1.85%) |
Aug 07, 2024 | 6.380 | 6.565 | 6.220 | 6.470 | 1,088,569 | +0.50(+8.38%) |
Aug 06, 2024 | 5.960 | 6.120 | 5.900 | 5.970 | 1,151,266 | +0.00(+0.00%) |
Aug 05, 2024 | 5.980 | 6.005 | 5.680 | 5.970 | 1,309,801 | -0.26(-4.17%) |
Aug 02, 2024 | 6.750 | 6.800 | 6.180 | 6.230 | 1,356,181 | -0.67(-9.71%) |
Aug 01, 2024 | 7.160 | 7.291 | 6.830 | 6.900 | 884,998 | -0.26(-3.63%) |
Jul 31, 2024 | 7.130 | 7.245 | 7.040 | 7.160 | 1,102,105 | +0.18(+2.58%) |
Jul 30, 2024 | 6.900 | 7.005 | 6.850 | 6.980 | 676,201 | +0.06(+0.87%) |
Jul 29, 2024 | 7.360 | 7.430 | 6.840 | 6.920 | 1,537,210 | -0.36(-4.95%) |
Jul 26, 2024 | 7.250 | 7.351 | 7.180 | 7.280 | 1,031,402 | +0.08(+1.11%) |
Jul 25, 2024 | 7.000 | 7.240 | 6.920 | 7.200 | 1,310,056 | +0.20(+2.86%) |
Jul 24, 2024 | 7.050 | 7.170 | 7.000 | 7.000 | 1,087,459 | -0.02(-0.28%) |
Jul 23, 2024 | 6.890 | 7.080 | 6.760 | 7.020 | 1,075,896 | +0.10(+1.45%) |
Jul 22, 2024 | 6.780 | 6.950 | 6.685 | 6.920 | 735,130 | +0.15(+2.22%) |
Jul 19, 2024 | 6.890 | 6.890 | 6.710 | 6.770 | 847,001 | -0.17(-2.45%) |
Jul 18, 2024 | 6.950 | 7.030 | 6.890 | 6.940 | 649,427 | -0.04(-0.57%) |
Jul 17, 2024 | 7.000 | 7.070 | 6.900 | 6.980 | 788,688 | +0.00(+0.00%) |
Jul 16, 2024 | 6.850 | 6.980 | 6.760 | 6.980 | 926,604 | +0.13(+1.90%) |
Jul 15, 2024 | 6.890 | 7.040 | 6.845 | 6.850 | 1,107,277 | +0.00(+0.00%) |
Jul 12, 2024 | 6.840 | 6.850 | 6.665 | 6.850 | 983,494 | +0.08(+1.18%) |
Jul 11, 2024 | 6.500 | 6.820 | 6.430 | 6.770 | 1,216,318 | +0.31(+4.80%) |
Jul 10, 2024 | 6.290 | 6.500 | 6.290 | 6.460 | 767,695 | +0.23(+3.69%) |
Jul 09, 2024 | 6.200 | 6.295 | 6.190 | 6.230 | 438,738 | -0.02(-0.32%) |
Jul 08, 2024 | 6.210 | 6.300 | 6.200 | 6.250 | 510,214 | -0.01(-0.16%) |
Jul 05, 2024 | 6.450 | 6.450 | 6.195 | 6.260 | 832,009 | -0.23(-3.54%) |
Jul 03, 2024 | 6.240 | 6.500 | 6.240 | 6.490 | 438,211 | +0.29(+4.68%) |
Jul 02, 2024 | 6.290 | 6.345 | 6.160 | 6.200 | 465,257 | -0.03(-0.48%) |
Jul 01, 2024 | 6.340 | 6.350 | 6.140 | 6.230 | 662,207 | -0.04(-0.64%) |
Jun 28, 2024 | 6.310 | 6.370 | 6.205 | 6.270 | 1,684,444 | +0.06(+0.97%) |
Jun 27, 2024 | 6.430 | 6.430 | 6.190 | 6.210 | 732,585 | -0.16(-2.51%) |
Jun 26, 2024 | 6.470 | 6.490 | 6.310 | 6.370 | 858,802 | -0.11(-1.70%) |
Jun 25, 2024 | 6.460 | 6.510 | 6.380 | 6.480 | 579,079 | +0.00(+0.00%) |
Jun 24, 2024 | 6.370 | 6.525 | 6.370 | 6.480 | 1,319,975 | +0.16(+2.53%) |
Jun 21, 2024 | 6.400 | 6.410 | 6.310 | 6.320 | 1,448,643 | -0.07(-1.10%) |
Jun 20, 2024 | 6.290 | 6.390 | 6.210 | 6.390 | 854,045 | +0.12(+1.91%) |
Jun 18, 2024 | 6.120 | 6.320 | 6.095 | 6.270 | 760,663 | +0.20(+3.29%) |
Jun 17, 2024 | 6.120 | 6.140 | 5.960 | 6.070 | 1,107,845 | -0.03(-0.49%) |
Jun 14, 2024 | 6.370 | 6.370 | 6.100 | 6.100 | 915,709 | -0.29(-4.54%) |
Jun 13, 2024 | 6.540 | 6.560 | 6.325 | 6.390 | 1,292,947 | -0.10(-1.54%) |
Jun 12, 2024 | 6.530 | 6.610 | 6.400 | 6.490 | 1,236,965 | +0.07(+1.09%) |
Jun 11, 2024 | 6.090 | 6.440 | 6.050 | 6.420 | 1,029,803 | +0.36(+5.94%) |
Jun 10, 2024 | 5.950 | 6.090 | 5.940 | 6.060 | 710,245 | +0.17(+2.89%) |
Jun 07, 2024 | 5.880 | 5.990 | 5.800 | 5.890 | 628,464 | -0.07(-1.17%) |
Jun 06, 2024 | 5.920 | 6.000 | 5.870 | 5.960 | 677,015 | +0.00(+0.00%) |
Jun 05, 2024 | 6.020 | 6.045 | 5.905 | 5.960 | 703,777 | -0.04(-0.67%) |
Jun 04, 2024 | 6.130 | 6.140 | 5.880 | 6.000 | 1,389,678 | -0.21(-3.38%) |