Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.550 | 6.920 | 6.500 | 6.720 | 322,592 | +0.23(+3.54%) |
Aug 22, 2024 | 6.660 | 6.730 | 6.470 | 6.490 | 162,147 | -0.15(-2.26%) |
Aug 21, 2024 | 6.490 | 6.660 | 6.413 | 6.640 | 284,316 | +0.21(+3.27%) |
Aug 20, 2024 | 6.890 | 7.008 | 6.210 | 6.430 | 489,091 | -0.49(-7.08%) |
Aug 19, 2024 | 6.810 | 7.090 | 6.690 | 6.920 | 641,938 | +0.17(+2.52%) |
Aug 16, 2024 | 6.080 | 6.880 | 6.080 | 6.750 | 844,271 | +0.86(+14.60%) |
Aug 15, 2024 | 5.580 | 5.940 | 5.460 | 5.890 | 424,324 | +0.56(+10.51%) |
Aug 14, 2024 | 5.580 | 5.580 | 5.270 | 5.330 | 213,418 | -0.24(-4.31%) |
Aug 13, 2024 | 5.370 | 5.580 | 5.320 | 5.570 | 290,996 | +0.20(+3.72%) |
Aug 12, 2024 | 5.360 | 5.649 | 5.350 | 5.370 | 329,332 | -0.02(-0.37%) |
Aug 09, 2024 | 5.420 | 6.020 | 5.310 | 5.390 | 472,968 | +0.23(+4.46%) |
Aug 08, 2024 | 5.640 | 5.700 | 4.870 | 5.160 | 861,723 | -0.59(-10.26%) |
Aug 07, 2024 | 6.210 | 6.245 | 5.680 | 5.750 | 336,758 | -0.39(-6.35%) |
Aug 06, 2024 | 6.050 | 6.270 | 5.940 | 6.140 | 253,794 | +0.25(+4.24%) |
Aug 05, 2024 | 5.480 | 6.025 | 5.340 | 5.890 | 562,338 | -0.38(-6.06%) |
Aug 02, 2024 | 6.360 | 6.360 | 6.110 | 6.270 | 360,704 | -0.31(-4.71%) |
Aug 01, 2024 | 7.140 | 7.210 | 6.440 | 6.580 | 411,864 | -0.50(-7.06%) |
Jul 31, 2024 | 7.090 | 7.280 | 6.930 | 7.080 | 241,499 | +0.11(+1.58%) |
Jul 30, 2024 | 6.980 | 7.120 | 6.810 | 6.970 | 230,167 | +0.00(+0.00%) |
Jul 29, 2024 | 7.290 | 7.340 | 6.860 | 6.970 | 252,635 | -0.27(-3.73%) |
Jul 26, 2024 | 7.070 | 7.330 | 6.970 | 7.240 | 235,746 | +0.32(+4.62%) |
Jul 25, 2024 | 6.880 | 7.100 | 6.680 | 6.920 | 282,431 | +0.06(+0.87%) |
Jul 24, 2024 | 7.130 | 7.310 | 6.855 | 6.860 | 301,153 | -0.35(-4.85%) |
Jul 23, 2024 | 6.860 | 7.364 | 6.800 | 7.210 | 347,653 | +0.32(+4.64%) |
Jul 22, 2024 | 6.780 | 7.040 | 6.770 | 6.890 | 394,711 | -0.09(-1.29%) |
Jul 19, 2024 | 7.040 | 7.290 | 6.880 | 6.980 | 423,046 | -0.06(-0.85%) |
Jul 18, 2024 | 7.640 | 7.750 | 7.030 | 7.040 | 453,982 | -0.66(-8.57%) |
Jul 17, 2024 | 7.660 | 7.831 | 7.560 | 7.700 | 652,443 | +0.04(+0.52%) |
Jul 16, 2024 | 8.160 | 8.230 | 7.380 | 7.660 | 972,506 | -0.43(-5.32%) |
Jul 15, 2024 | 7.920 | 8.140 | 7.625 | 8.090 | 1,037,578 | +0.37(+4.79%) |
Jul 12, 2024 | 7.450 | 7.740 | 7.390 | 7.720 | 518,694 | +0.27(+3.62%) |
Jul 11, 2024 | 7.250 | 7.580 | 7.185 | 7.450 | 811,654 | +0.35(+4.93%) |
Jul 10, 2024 | 7.040 | 7.100 | 6.870 | 7.100 | 388,199 | +0.11(+1.57%) |
Jul 09, 2024 | 7.000 | 7.239 | 6.860 | 6.990 | 523,685 | +0.07(+1.01%) |
Jul 08, 2024 | 6.820 | 7.190 | 6.770 | 6.920 | 397,510 | +0.07(+1.02%) |
Jul 05, 2024 | 6.930 | 6.930 | 6.680 | 6.850 | 314,974 | -0.14(-2.00%) |
Jul 03, 2024 | 6.870 | 7.088 | 6.870 | 6.990 | 217,493 | +0.08(+1.16%) |
Jul 02, 2024 | 6.960 | 7.055 | 6.710 | 6.910 | 412,881 | -0.03(-0.43%) |
Jul 01, 2024 | 7.210 | 7.375 | 6.810 | 6.940 | 796,080 | -0.23(-3.21%) |
Jun 28, 2024 | 6.930 | 7.360 | 6.812 | 7.170 | 3,699,043 | +0.33(+4.82%) |
Jun 27, 2024 | 6.510 | 6.890 | 6.370 | 6.840 | 512,716 | +0.29(+4.43%) |
Jun 26, 2024 | 6.300 | 6.560 | 6.250 | 6.550 | 424,105 | +0.19(+2.99%) |
Jun 25, 2024 | 6.520 | 6.590 | 6.290 | 6.360 | 296,112 | -0.10(-1.55%) |
Jun 24, 2024 | 5.910 | 6.980 | 5.910 | 6.460 | 1,140,382 | +0.63(+10.81%) |
Jun 21, 2024 | 5.720 | 5.830 | 5.630 | 5.830 | 371,537 | +0.07(+1.22%) |
Jun 20, 2024 | 6.150 | 6.180 | 5.710 | 5.760 | 298,868 | -0.34(-5.57%) |
Jun 18, 2024 | 5.870 | 6.250 | 5.840 | 6.100 | 302,573 | +0.20(+3.39%) |
Jun 17, 2024 | 6.110 | 6.110 | 5.700 | 5.900 | 352,732 | -0.12(-1.99%) |
Jun 14, 2024 | 6.630 | 6.800 | 5.916 | 6.020 | 839,236 | -0.56(-8.51%) |
Jun 13, 2024 | 6.090 | 7.040 | 5.900 | 6.580 | 1,861,351 | +0.56(+9.30%) |
Jun 12, 2024 | 6.080 | 6.310 | 5.990 | 6.020 | 329,392 | +0.13(+2.21%) |
Jun 11, 2024 | 6.180 | 6.350 | 5.860 | 5.890 | 801,354 | -0.41(-6.51%) |
Jun 10, 2024 | 5.230 | 6.300 | 5.230 | 6.300 | 915,880 | +1.05(+20.00%) |
Jun 07, 2024 | 5.320 | 5.450 | 5.230 | 5.250 | 227,839 | -0.12(-2.23%) |
Jun 06, 2024 | 5.180 | 5.420 | 5.160 | 5.370 | 215,911 | +0.20(+3.87%) |
Jun 05, 2024 | 5.190 | 5.250 | 5.100 | 5.170 | 181,143 | +0.02(+0.39%) |
Jun 04, 2024 | 5.020 | 5.180 | 4.840 | 5.150 | 168,396 | +0.11(+2.18%) |