Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.550 | 7.010 | 6.470 | 6.960 | 888,230 | +0.42(+6.50%) |
Aug 22, 2024 | 7.100 | 7.100 | 6.500 | 6.535 | 790,860 | -0.56(-7.96%) |
Aug 21, 2024 | 7.050 | 7.180 | 6.920 | 7.100 | 735,991 | +0.07(+1.00%) |
Aug 20, 2024 | 7.120 | 7.220 | 6.995 | 7.030 | 607,750 | -0.09(-1.26%) |
Aug 19, 2024 | 7.400 | 7.450 | 7.100 | 7.120 | 538,508 | -0.20(-2.73%) |
Aug 16, 2024 | 7.820 | 7.820 | 7.280 | 7.320 | 512,521 | -0.42(-5.49%) |
Aug 15, 2024 | 7.780 | 7.900 | 7.660 | 7.745 | 539,920 | +0.19(+2.45%) |
Aug 14, 2024 | 7.470 | 7.570 | 7.150 | 7.560 | 605,455 | +0.09(+1.20%) |
Aug 13, 2024 | 7.310 | 7.660 | 7.270 | 7.470 | 663,177 | +0.21(+2.89%) |
Aug 12, 2024 | 7.330 | 7.360 | 7.130 | 7.260 | 458,794 | -0.04(-0.55%) |
Aug 09, 2024 | 7.490 | 7.500 | 7.100 | 7.300 | 516,902 | -0.17(-2.28%) |
Aug 08, 2024 | 7.280 | 8.030 | 6.610 | 7.470 | 6,840,388 | +0.15(+2.05%) |
Aug 07, 2024 | 8.240 | 8.350 | 7.300 | 7.320 | 1,019,925 | -0.74(-9.18%) |
Aug 06, 2024 | 7.130 | 8.400 | 6.840 | 8.060 | 1,756,554 | +1.00(+14.16%) |
Aug 05, 2024 | 7.000 | 7.200 | 6.500 | 7.060 | 751,026 | -0.39(-5.23%) |
Aug 02, 2024 | 7.500 | 7.630 | 7.170 | 7.450 | 723,686 | -0.37(-4.73%) |
Aug 01, 2024 | 8.310 | 8.340 | 7.770 | 7.820 | 515,654 | -0.49(-5.90%) |
Jul 31, 2024 | 8.130 | 8.460 | 8.010 | 8.310 | 428,648 | +0.26(+3.23%) |
Jul 30, 2024 | 8.030 | 8.260 | 7.950 | 8.050 | 550,590 | +0.01(+0.12%) |
Jul 29, 2024 | 8.400 | 8.663 | 7.970 | 8.040 | 359,526 | -0.31(-3.71%) |
Jul 26, 2024 | 8.290 | 8.520 | 8.175 | 8.350 | 400,568 | +0.17(+2.08%) |
Jul 25, 2024 | 8.440 | 8.700 | 8.141 | 8.180 | 759,311 | -0.27(-3.20%) |
Jul 24, 2024 | 8.470 | 8.678 | 8.380 | 8.450 | 343,055 | -0.15(-1.74%) |
Jul 23, 2024 | 8.260 | 8.770 | 8.252 | 8.600 | 473,839 | +0.34(+4.12%) |
Jul 22, 2024 | 8.010 | 8.350 | 8.010 | 8.260 | 373,811 | +0.26(+3.25%) |
Jul 19, 2024 | 8.440 | 8.440 | 7.930 | 8.000 | 505,630 | -0.45(-5.33%) |
Jul 18, 2024 | 9.240 | 9.319 | 8.320 | 8.450 | 655,584 | -0.75(-8.15%) |
Jul 17, 2024 | 9.240 | 9.364 | 8.800 | 9.200 | 530,326 | -0.14(-1.50%) |
Jul 16, 2024 | 9.300 | 9.500 | 9.073 | 9.340 | 658,034 | +0.14(+1.52%) |
Jul 15, 2024 | 8.680 | 9.360 | 8.565 | 9.200 | 932,886 | +0.59(+6.85%) |
Jul 12, 2024 | 8.470 | 8.770 | 8.260 | 8.610 | 618,283 | +0.21(+2.50%) |
Jul 11, 2024 | 8.690 | 8.755 | 8.370 | 8.400 | 587,312 | -0.16(-1.87%) |
Jul 10, 2024 | 8.130 | 8.610 | 8.050 | 8.560 | 762,808 | +0.41(+5.03%) |
Jul 09, 2024 | 8.620 | 8.750 | 8.030 | 8.150 | 700,285 | -0.18(-2.16%) |
Jul 08, 2024 | 8.470 | 8.510 | 8.030 | 8.330 | 561,985 | -0.10(-1.19%) |
Jul 05, 2024 | 7.950 | 8.470 | 7.880 | 8.430 | 404,026 | +0.41(+5.11%) |
Jul 03, 2024 | 7.770 | 8.080 | 7.770 | 8.020 | 213,461 | +0.07(+0.88%) |
Jul 02, 2024 | 8.040 | 8.040 | 7.900 | 7.950 | 266,701 | -0.11(-1.36%) |
Jul 01, 2024 | 8.100 | 8.210 | 7.860 | 8.060 | 427,042 | -0.05(-0.62%) |
Jun 28, 2024 | 8.040 | 8.260 | 7.880 | 8.110 | 3,794,731 | +0.11(+1.37%) |
Jun 27, 2024 | 7.900 | 8.020 | 7.770 | 8.000 | 504,963 | +0.10(+1.27%) |
Jun 26, 2024 | 8.250 | 8.250 | 7.840 | 7.900 | 609,933 | -0.36(-4.36%) |
Jun 25, 2024 | 8.510 | 8.660 | 8.060 | 8.260 | 912,268 | +0.38(+4.82%) |
Jun 24, 2024 | 7.740 | 7.960 | 7.651 | 7.880 | 640,291 | +0.13(+1.68%) |
Jun 21, 2024 | 7.400 | 7.800 | 7.335 | 7.750 | 1,812,321 | +0.35(+4.73%) |
Jun 20, 2024 | 7.340 | 7.440 | 6.990 | 7.400 | 926,579 | -0.01(-0.13%) |
Jun 18, 2024 | 7.400 | 7.570 | 7.190 | 7.410 | 657,813 | +0.01(+0.14%) |
Jun 17, 2024 | 7.370 | 7.430 | 7.080 | 7.400 | 524,705 | +0.02(+0.27%) |
Jun 14, 2024 | 7.270 | 7.440 | 7.240 | 7.380 | 400,362 | +0.01(+0.14%) |
Jun 13, 2024 | 7.640 | 7.730 | 7.200 | 7.370 | 547,866 | -0.29(-3.79%) |
Jun 12, 2024 | 7.710 | 7.850 | 7.630 | 7.660 | 341,229 | +0.09(+1.19%) |
Jun 11, 2024 | 7.390 | 7.800 | 7.310 | 7.570 | 453,012 | +0.13(+1.75%) |
Jun 10, 2024 | 7.390 | 7.550 | 7.320 | 7.440 | 563,236 | -0.01(-0.13%) |
Jun 07, 2024 | 7.790 | 7.825 | 7.380 | 7.450 | 589,464 | -0.31(-3.99%) |
Jun 06, 2024 | 8.280 | 8.290 | 7.730 | 7.760 | 524,767 | -0.48(-5.83%) |
Jun 05, 2024 | 7.600 | 8.340 | 7.420 | 8.240 | 937,631 | +0.69(+9.14%) |
Jun 04, 2024 | 7.770 | 7.770 | 7.505 | 7.550 | 686,769 | -0.30(-3.82%) |