Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.290 | 7.380 | 7.273 | 7.340 | 570,440 | +0.08(+1.10%) |
Aug 22, 2024 | 7.280 | 7.320 | 7.260 | 7.260 | 642,359 | -0.03(-0.41%) |
Aug 21, 2024 | 7.250 | 7.300 | 7.220 | 7.290 | 450,239 | +0.04(+0.55%) |
Aug 20, 2024 | 7.200 | 7.300 | 7.200 | 7.250 | 621,607 | +0.02(+0.28%) |
Aug 19, 2024 | 7.180 | 7.250 | 7.160 | 7.230 | 546,630 | +0.05(+0.70%) |
Aug 16, 2024 | 7.240 | 7.290 | 7.180 | 7.180 | 526,341 | -0.12(-1.64%) |
Aug 15, 2024 | 7.200 | 7.325 | 7.200 | 7.300 | 449,537 | +0.08(+1.11%) |
Aug 14, 2024 | 7.290 | 7.320 | 7.180 | 7.220 | 597,856 | -0.04(-0.55%) |
Aug 13, 2024 | 7.190 | 7.310 | 7.165 | 7.260 | 560,538 | +0.14(+1.97%) |
Aug 12, 2024 | 7.160 | 7.260 | 7.110 | 7.120 | 828,887 | +0.03(+0.42%) |
Aug 09, 2024 | 7.140 | 7.155 | 7.035 | 7.090 | 450,466 | -0.04(-0.56%) |
Aug 08, 2024 | 6.890 | 7.130 | 6.890 | 7.130 | 540,553 | +0.25(+3.63%) |
Aug 07, 2024 | 6.950 | 7.050 | 6.880 | 6.880 | 924,044 | -0.02(-0.29%) |
Aug 06, 2024 | 6.780 | 6.986 | 6.780 | 6.900 | 961,488 | +0.15(+2.22%) |
Aug 05, 2024 | 6.730 | 6.905 | 6.660 | 6.750 | 1,291,349 | -0.25(-3.57%) |
Aug 02, 2024 | 7.100 | 7.125 | 6.930 | 7.000 | 1,000,983 | -0.18(-2.51%) |
Aug 01, 2024 | 7.420 | 7.430 | 7.180 | 7.180 | 1,463,326 | -0.19(-2.58%) |
Jul 31, 2024 | 7.300 | 7.385 | 7.285 | 7.370 | 933,390 | +0.14(+1.94%) |
Jul 30, 2024 | 7.260 | 7.335 | 7.190 | 7.230 | 710,121 | -0.03(-0.41%) |
Jul 29, 2024 | 7.290 | 7.310 | 7.240 | 7.260 | 488,254 | +0.01(+0.14%) |
Jul 26, 2024 | 7.270 | 7.290 | 7.235 | 7.250 | 723,402 | +0.02(+0.28%) |
Jul 25, 2024 | 7.220 | 7.320 | 7.150 | 7.230 | 1,068,426 | -0.01(-0.14%) |
Jul 24, 2024 | 7.300 | 7.350 | 7.235 | 7.240 | 653,891 | -0.15(-2.03%) |
Jul 23, 2024 | 7.370 | 7.430 | 7.365 | 7.390 | 551,649 | +0.02(+0.27%) |
Jul 22, 2024 | 7.330 | 7.400 | 7.320 | 7.370 | 501,786 | +0.06(+0.82%) |
Jul 19, 2024 | 7.290 | 7.350 | 7.255 | 7.310 | 2,661,203 | +0.01(+0.14%) |
Jul 18, 2024 | 7.400 | 7.450 | 7.280 | 7.300 | 1,122,846 | -0.12(-1.62%) |
Jul 17, 2024 | 7.480 | 7.530 | 7.375 | 7.420 | 1,091,673 | -0.08(-1.07%) |
Jul 16, 2024 | 7.500 | 7.610 | 7.500 | 7.500 | 880,077 | +0.00(+0.00%) |
Jul 15, 2024 | 7.400 | 7.520 | 7.380 | 7.500 | 1,443,900 | +0.17(+2.29%) |
Jul 12, 2024 | 7.302 | 7.381 | 7.263 | 7.332 | 663,783 | +0.04(+0.54%) |
Jul 11, 2024 | 7.273 | 7.342 | 7.273 | 7.292 | 688,945 | +0.04(+0.54%) |
Jul 10, 2024 | 7.263 | 7.292 | 7.233 | 7.253 | 670,906 | -0.02(-0.27%) |
Jul 09, 2024 | 7.302 | 7.307 | 7.233 | 7.273 | 741,994 | -0.05(-0.67%) |
Jul 08, 2024 | 7.292 | 7.332 | 7.292 | 7.322 | 703,539 | +0.01(+0.14%) |
Jul 05, 2024 | 7.312 | 7.322 | 7.283 | 7.312 | 604,371 | +0.00(+0.00%) |
Jul 03, 2024 | 7.253 | 7.332 | 7.243 | 7.312 | 559,907 | +0.08(+1.09%) |
Jul 02, 2024 | 7.174 | 7.243 | 7.174 | 7.233 | 922,754 | +0.01(+0.14%) |
Jul 01, 2024 | 7.134 | 7.233 | 7.116 | 7.223 | 1,300,387 | +0.08(+1.11%) |
Jun 28, 2024 | 7.204 | 7.243 | 7.087 | 7.144 | 831,140 | +0.01(+0.14%) |
Jun 27, 2024 | 7.115 | 7.174 | 7.095 | 7.134 | 555,805 | +0.00(+0.00%) |
Jun 26, 2024 | 7.036 | 7.184 | 7.036 | 7.134 | 1,276,188 | +0.04(+0.56%) |
Jun 25, 2024 | 7.065 | 7.105 | 7.026 | 7.095 | 773,638 | +0.02(+0.28%) |
Jun 24, 2024 | 7.085 | 7.124 | 7.065 | 7.075 | 548,012 | -0.03(-0.42%) |
Jun 21, 2024 | 7.124 | 7.144 | 7.055 | 7.105 | 487,669 | -0.06(-0.83%) |
Jun 20, 2024 | 7.154 | 7.213 | 7.110 | 7.164 | 780,488 | -0.01(-0.14%) |
Jun 18, 2024 | 7.144 | 7.194 | 7.134 | 7.174 | 438,739 | +0.01(+0.14%) |
Jun 17, 2024 | 7.095 | 7.174 | 7.085 | 7.164 | 746,769 | +0.02(+0.28%) |
Jun 14, 2024 | 7.065 | 7.144 | 7.036 | 7.144 | 573,025 | +0.05(+0.68%) |
Jun 13, 2024 | 7.223 | 7.223 | 7.096 | 7.096 | 726,018 | -0.10(-1.36%) |
Jun 12, 2024 | 7.193 | 7.320 | 7.184 | 7.193 | 878,577 | +0.06(+0.82%) |
Jun 11, 2024 | 7.106 | 7.174 | 7.106 | 7.135 | 533,737 | -0.05(-0.68%) |
Jun 10, 2024 | 7.125 | 7.203 | 7.125 | 7.184 | 387,357 | +0.03(+0.41%) |
Jun 07, 2024 | 7.154 | 7.203 | 7.106 | 7.154 | 475,743 | -0.03(-0.41%) |
Jun 06, 2024 | 7.232 | 7.262 | 7.174 | 7.184 | 435,607 | -0.06(-0.81%) |
Jun 05, 2024 | 7.184 | 7.252 | 7.164 | 7.242 | 858,980 | +0.07(+0.95%) |
Jun 04, 2024 | 7.184 | 7.232 | 7.164 | 7.174 | 671,079 | -0.04(-0.54%) |