Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.900 | 8.350 | 7.720 | 8.220 | 1,196,285 | +0.35(+4.45%) |
Aug 22, 2024 | 7.930 | 8.000 | 7.710 | 7.870 | 1,043,513 | -0.01(-0.13%) |
Aug 21, 2024 | 7.630 | 8.000 | 7.600 | 7.880 | 1,239,134 | +0.37(+4.93%) |
Aug 20, 2024 | 8.040 | 8.100 | 7.500 | 7.510 | 1,477,552 | -0.49(-6.13%) |
Aug 19, 2024 | 7.300 | 8.000 | 7.100 | 8.000 | 1,511,972 | +0.75(+10.34%) |
Aug 16, 2024 | 6.830 | 7.470 | 6.730 | 7.250 | 1,216,676 | +0.53(+7.89%) |
Aug 15, 2024 | 6.690 | 7.020 | 6.550 | 6.720 | 1,199,817 | +0.23(+3.54%) |
Aug 14, 2024 | 6.780 | 6.800 | 6.410 | 6.490 | 958,443 | -0.23(-3.42%) |
Aug 13, 2024 | 6.620 | 6.920 | 6.590 | 6.720 | 709,442 | +0.15(+2.28%) |
Aug 12, 2024 | 6.580 | 6.910 | 6.490 | 6.570 | 669,044 | -0.01(-0.15%) |
Aug 09, 2024 | 6.900 | 6.960 | 6.540 | 6.580 | 481,440 | -0.24(-3.52%) |
Aug 08, 2024 | 6.910 | 7.110 | 6.700 | 6.820 | 932,304 | +0.16(+2.40%) |
Aug 07, 2024 | 7.260 | 7.260 | 6.440 | 6.660 | 1,271,309 | -0.46(-6.46%) |
Aug 06, 2024 | 8.100 | 8.155 | 7.060 | 7.120 | 1,384,039 | -0.19(-2.60%) |
Aug 05, 2024 | 6.630 | 7.640 | 6.609 | 7.310 | 877,085 | -0.15(-2.01%) |
Aug 02, 2024 | 7.500 | 7.830 | 7.270 | 7.460 | 1,012,914 | -0.31(-3.99%) |
Aug 01, 2024 | 7.700 | 7.920 | 7.650 | 7.770 | 784,223 | +0.02(+0.26%) |
Jul 31, 2024 | 7.810 | 8.120 | 7.720 | 7.750 | 809,212 | +0.08(+1.04%) |
Jul 30, 2024 | 8.040 | 8.080 | 7.420 | 7.670 | 1,799,498 | -0.66(-7.92%) |
Jul 29, 2024 | 9.040 | 9.160 | 8.250 | 8.330 | 939,723 | -0.68(-7.55%) |
Jul 26, 2024 | 9.040 | 9.220 | 8.860 | 9.010 | 572,692 | +0.22(+2.50%) |
Jul 25, 2024 | 8.750 | 9.240 | 8.620 | 8.790 | 1,207,472 | +0.12(+1.38%) |
Jul 24, 2024 | 8.850 | 9.030 | 8.420 | 8.670 | 733,378 | -0.30(-3.34%) |
Jul 23, 2024 | 8.630 | 9.180 | 8.330 | 8.970 | 1,278,944 | +0.43(+5.04%) |
Jul 22, 2024 | 8.500 | 8.610 | 8.220 | 8.540 | 1,067,750 | +0.05(+0.65%) |
Jul 19, 2024 | 8.750 | 8.831 | 8.343 | 8.485 | 898,511 | -0.21(-2.36%) |
Jul 18, 2024 | 9.550 | 9.630 | 8.510 | 8.690 | 1,158,031 | -0.95(-9.85%) |
Jul 17, 2024 | 8.750 | 9.790 | 8.260 | 9.640 | 2,347,778 | -0.06(-0.62%) |
Jul 16, 2024 | 9.750 | 10.03 | 9.560 | 9.700 | 1,187,048 | -0.29(-2.90%) |
Jul 15, 2024 | 9.470 | 10.02 | 9.440 | 9.990 | 1,550,010 | +0.68(+7.30%) |
Jul 12, 2024 | 8.500 | 9.470 | 8.420 | 9.310 | 1,779,506 | +0.97(+11.63%) |
Jul 11, 2024 | 7.700 | 9.160 | 7.650 | 8.340 | 3,407,003 | +1.04(+14.25%) |
Jul 10, 2024 | 7.450 | 7.590 | 7.120 | 7.300 | 1,257,485 | -0.15(-2.01%) |
Jul 09, 2024 | 7.530 | 7.630 | 7.320 | 7.450 | 920,898 | -0.08(-1.06%) |
Jul 08, 2024 | 6.910 | 7.530 | 6.860 | 7.530 | 1,234,377 | +0.72(+10.57%) |
Jul 05, 2024 | 6.830 | 7.010 | 6.630 | 6.810 | 487,467 | -0.05(-0.73%) |
Jul 03, 2024 | 6.690 | 7.040 | 6.570 | 6.860 | 320,585 | +0.14(+2.08%) |
Jul 02, 2024 | 6.850 | 6.850 | 6.490 | 6.720 | 1,323,676 | -0.13(-1.90%) |
Jul 01, 2024 | 6.810 | 7.050 | 6.520 | 6.850 | 772,709 | +0.04(+0.59%) |
Jun 28, 2024 | 7.150 | 7.200 | 6.680 | 6.810 | 5,482,980 | -0.30(-4.22%) |
Jun 27, 2024 | 6.670 | 7.120 | 6.560 | 7.110 | 1,186,489 | +0.44(+6.60%) |
Jun 26, 2024 | 7.250 | 7.250 | 6.380 | 6.670 | 1,485,019 | -0.58(-8.00%) |
Jun 25, 2024 | 7.470 | 7.760 | 7.220 | 7.250 | 852,852 | -0.27(-3.59%) |
Jun 24, 2024 | 7.350 | 8.000 | 7.310 | 7.520 | 1,751,099 | +0.29(+4.01%) |
Jun 21, 2024 | 7.010 | 7.310 | 6.850 | 7.230 | 1,061,825 | +0.25(+3.58%) |
Jun 20, 2024 | 7.340 | 7.340 | 6.920 | 6.980 | 719,297 | -0.39(-5.29%) |
Jun 18, 2024 | 7.960 | 7.970 | 7.110 | 7.370 | 1,403,936 | -0.59(-7.41%) |
Jun 17, 2024 | 8.200 | 8.280 | 7.900 | 7.960 | 1,073,117 | -0.24(-2.93%) |
Jun 14, 2024 | 8.010 | 8.410 | 7.980 | 8.200 | 1,747,817 | +0.22(+2.76%) |
Jun 13, 2024 | 7.440 | 8.415 | 7.360 | 7.980 | 2,645,344 | +0.59(+7.98%) |
Jun 12, 2024 | 7.530 | 7.600 | 7.200 | 7.390 | 1,175,557 | +0.06(+0.82%) |
Jun 11, 2024 | 6.910 | 7.480 | 6.790 | 7.330 | 913,640 | +0.34(+4.86%) |
Jun 10, 2024 | 7.170 | 7.170 | 6.850 | 6.990 | 911,833 | -0.16(-2.24%) |
Jun 07, 2024 | 7.140 | 7.539 | 7.060 | 7.150 | 817,324 | -0.13(-1.79%) |
Jun 06, 2024 | 6.780 | 7.694 | 6.721 | 7.280 | 2,142,505 | +0.41(+5.97%) |
Jun 05, 2024 | 6.000 | 7.230 | 6.000 | 6.870 | 2,833,623 | +0.99(+16.84%) |
Jun 04, 2024 | 6.100 | 6.100 | 5.720 | 5.880 | 1,330,791 | -0.13(-2.16%) |