Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 7.890 | 8.300 | 7.670 | 8.280 | 106,337 | +0.39(+4.94%) |
Aug 29, 2024 | 7.660 | 7.930 | 7.395 | 7.890 | 59,889 | +0.29(+3.82%) |
Aug 28, 2024 | 7.910 | 8.027 | 7.300 | 7.600 | 123,185 | -0.35(-4.40%) |
Aug 27, 2024 | 8.310 | 8.340 | 7.620 | 7.950 | 94,568 | -0.45(-5.36%) |
Aug 26, 2024 | 8.000 | 8.500 | 7.770 | 8.400 | 151,101 | +0.39(+4.87%) |
Aug 23, 2024 | 7.640 | 8.260 | 7.280 | 8.010 | 208,843 | +0.50(+6.66%) |
Aug 22, 2024 | 7.480 | 7.730 | 7.384 | 7.510 | 72,016 | +0.11(+1.49%) |
Aug 21, 2024 | 7.670 | 7.940 | 7.320 | 7.400 | 266,626 | -0.16(-2.12%) |
Aug 20, 2024 | 7.570 | 7.730 | 7.040 | 7.560 | 480,711 | -0.01(-0.13%) |
Aug 19, 2024 | 6.770 | 7.950 | 6.650 | 7.570 | 216,383 | +1.31(+20.93%) |
Aug 16, 2024 | 6.200 | 6.410 | 6.010 | 6.260 | 65,162 | +0.06(+0.97%) |
Aug 15, 2024 | 5.900 | 6.250 | 5.768 | 6.200 | 84,991 | +0.60(+10.71%) |
Aug 14, 2024 | 5.830 | 5.850 | 5.585 | 5.600 | 38,910 | -0.31(-5.25%) |
Aug 13, 2024 | 5.690 | 5.990 | 5.540 | 5.910 | 59,565 | +0.34(+6.10%) |
Aug 12, 2024 | 5.310 | 5.850 | 5.180 | 5.570 | 63,170 | +0.32(+6.10%) |
Aug 09, 2024 | 5.190 | 5.520 | 5.080 | 5.250 | 96,642 | +0.01(+0.19%) |
Aug 08, 2024 | 5.160 | 5.380 | 5.040 | 5.240 | 91,839 | +0.20(+3.97%) |
Aug 07, 2024 | 5.690 | 5.690 | 4.870 | 5.040 | 73,732 | -0.47(-8.53%) |
Aug 06, 2024 | 5.520 | 5.830 | 5.390 | 5.510 | 53,788 | -0.08(-1.43%) |
Aug 05, 2024 | 5.750 | 5.830 | 5.300 | 5.590 | 107,017 | -0.53(-8.66%) |
Aug 02, 2024 | 6.090 | 6.400 | 5.870 | 6.120 | 70,068 | -0.39(-5.99%) |
Aug 01, 2024 | 6.590 | 6.950 | 6.190 | 6.510 | 67,379 | -0.51(-7.26%) |
Jul 31, 2024 | 7.080 | 7.400 | 6.820 | 7.020 | 83,775 | +0.04(+0.57%) |
Jul 30, 2024 | 6.940 | 7.070 | 6.500 | 6.980 | 97,328 | +0.14(+2.05%) |
Jul 29, 2024 | 6.800 | 7.320 | 6.670 | 6.840 | 87,267 | +0.08(+1.18%) |
Jul 26, 2024 | 6.730 | 6.930 | 6.485 | 6.760 | 91,063 | +0.24(+3.68%) |
Jul 25, 2024 | 6.360 | 6.740 | 6.220 | 6.520 | 61,551 | +0.27(+4.32%) |
Jul 24, 2024 | 6.490 | 6.610 | 6.200 | 6.250 | 85,492 | -0.36(-5.45%) |
Jul 23, 2024 | 6.210 | 6.790 | 6.210 | 6.610 | 93,215 | +0.32(+5.09%) |
Jul 22, 2024 | 5.950 | 6.390 | 5.895 | 6.290 | 55,469 | +0.39(+6.61%) |
Jul 19, 2024 | 6.070 | 6.160 | 5.740 | 5.900 | 45,230 | -0.14(-2.32%) |
Jul 18, 2024 | 6.320 | 6.590 | 5.620 | 6.040 | 87,608 | -0.33(-5.18%) |
Jul 17, 2024 | 6.560 | 6.820 | 6.190 | 6.370 | 102,961 | -0.30(-4.50%) |
Jul 16, 2024 | 6.380 | 6.980 | 6.338 | 6.670 | 182,215 | +0.42(+6.72%) |
Jul 15, 2024 | 6.250 | 6.360 | 5.970 | 6.250 | 95,879 | +0.08(+1.30%) |
Jul 12, 2024 | 6.060 | 6.200 | 5.700 | 6.170 | 114,643 | +0.30(+5.11%) |
Jul 11, 2024 | 4.990 | 5.920 | 4.970 | 5.870 | 95,975 | +1.07(+22.29%) |
Jul 10, 2024 | 4.930 | 5.170 | 4.770 | 4.800 | 115,346 | -0.08(-1.64%) |
Jul 09, 2024 | 5.020 | 5.180 | 4.800 | 4.880 | 51,449 | -0.12(-2.40%) |
Jul 08, 2024 | 5.280 | 5.420 | 4.892 | 5.000 | 119,835 | -0.30(-5.66%) |
Jul 05, 2024 | 5.570 | 5.710 | 5.230 | 5.300 | 168,615 | -0.32(-5.69%) |
Jul 03, 2024 | 5.480 | 5.790 | 5.335 | 5.620 | 97,245 | +0.18(+3.31%) |
Jul 02, 2024 | 5.790 | 6.140 | 5.380 | 5.440 | 102,400 | -0.40(-6.85%) |
Jul 01, 2024 | 5.700 | 5.910 | 5.360 | 5.840 | 92,132 | +0.09(+1.57%) |
Jun 28, 2024 | 5.740 | 5.790 | 5.570 | 5.750 | 907,964 | +0.01(+0.17%) |
Jun 27, 2024 | 5.570 | 5.780 | 5.440 | 5.740 | 69,722 | +0.22(+3.99%) |
Jun 26, 2024 | 5.210 | 5.830 | 5.210 | 5.520 | 112,533 | +0.28(+5.34%) |
Jun 25, 2024 | 5.400 | 5.440 | 5.210 | 5.240 | 110,579 | -0.08(-1.50%) |
Jun 24, 2024 | 5.270 | 5.470 | 5.260 | 5.320 | 56,294 | +0.02(+0.38%) |
Jun 21, 2024 | 5.280 | 5.540 | 5.070 | 5.300 | 145,180 | +0.06(+1.15%) |
Jun 20, 2024 | 5.180 | 5.400 | 5.160 | 5.240 | 90,128 | +0.01(+0.19%) |
Jun 18, 2024 | 5.760 | 5.760 | 5.150 | 5.230 | 85,791 | -0.52(-9.04%) |
Jun 17, 2024 | 5.190 | 5.870 | 5.105 | 5.750 | 92,496 | +0.50(+9.52%) |
Jun 14, 2024 | 5.600 | 5.600 | 5.080 | 5.250 | 141,622 | -0.36(-6.42%) |
Jun 13, 2024 | 6.050 | 6.130 | 5.490 | 5.610 | 50,404 | -0.42(-6.97%) |
Jun 12, 2024 | 6.190 | 6.310 | 5.955 | 6.030 | 48,450 | +0.07(+1.17%) |
Jun 11, 2024 | 5.710 | 5.980 | 5.610 | 5.960 | 42,240 | +0.14(+2.41%) |
Jun 10, 2024 | 5.960 | 5.990 | 5.650 | 5.820 | 39,992 | -0.19(-3.16%) |
Jun 07, 2024 | 6.110 | 6.390 | 5.940 | 6.010 | 68,876 | -0.22(-3.53%) |
Jun 06, 2024 | 6.130 | 6.390 | 6.100 | 6.230 | 79,968 | +0.03(+0.48%) |
Jun 05, 2024 | 5.770 | 6.270 | 5.531 | 6.200 | 83,492 | +0.52(+9.15%) |
Jun 04, 2024 | 6.090 | 6.200 | 5.610 | 5.680 | 80,218 | -0.52(-8.39%) |