Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.020 | 8.170 | 7.880 | 8.020 | 79,547 | +0.11(+1.39%) |
Aug 22, 2024 | 8.020 | 8.136 | 7.780 | 7.910 | 101,013 | -0.04(-0.50%) |
Aug 21, 2024 | 7.870 | 8.130 | 7.690 | 7.950 | 194,300 | +0.12(+1.53%) |
Aug 20, 2024 | 7.640 | 7.930 | 7.390 | 7.830 | 269,578 | +0.25(+3.30%) |
Aug 19, 2024 | 7.560 | 7.980 | 7.540 | 7.580 | 131,996 | -0.29(-3.68%) |
Aug 16, 2024 | 7.670 | 8.280 | 7.670 | 7.870 | 157,885 | +0.07(+0.90%) |
Aug 15, 2024 | 7.630 | 7.970 | 7.140 | 7.800 | 160,546 | +0.17(+2.23%) |
Aug 14, 2024 | 7.130 | 7.790 | 7.100 | 7.630 | 195,502 | +0.53(+7.46%) |
Aug 13, 2024 | 6.900 | 7.150 | 6.860 | 7.100 | 91,018 | +0.25(+3.65%) |
Aug 12, 2024 | 6.950 | 6.990 | 6.650 | 6.850 | 60,643 | -0.14(-2.00%) |
Aug 09, 2024 | 6.920 | 7.160 | 6.820 | 6.990 | 91,503 | +0.13(+1.90%) |
Aug 08, 2024 | 7.050 | 7.320 | 6.610 | 6.860 | 155,815 | +0.04(+0.59%) |
Aug 07, 2024 | 7.240 | 7.300 | 6.630 | 6.820 | 122,303 | -0.07(-1.02%) |
Aug 06, 2024 | 6.790 | 6.950 | 6.670 | 6.890 | 64,019 | +0.50(+7.82%) |
Aug 05, 2024 | 6.380 | 6.440 | 5.980 | 6.390 | 93,927 | -0.38(-5.61%) |
Aug 02, 2024 | 6.830 | 6.960 | 6.521 | 6.770 | 51,229 | -0.20(-2.87%) |
Aug 01, 2024 | 7.210 | 7.474 | 6.892 | 6.970 | 60,038 | -0.27(-3.73%) |
Jul 31, 2024 | 7.510 | 7.580 | 7.150 | 7.240 | 55,393 | -0.29(-3.91%) |
Jul 30, 2024 | 7.740 | 7.790 | 7.270 | 7.535 | 29,874 | -0.20(-2.53%) |
Jul 29, 2024 | 7.950 | 7.990 | 7.380 | 7.730 | 106,830 | -0.22(-2.77%) |
Jul 26, 2024 | 7.760 | 8.250 | 7.650 | 7.950 | 138,642 | +0.30(+3.92%) |
Jul 25, 2024 | 7.240 | 7.790 | 6.860 | 7.650 | 158,012 | +0.37(+5.08%) |
Jul 24, 2024 | 6.750 | 7.600 | 6.650 | 7.280 | 146,165 | +0.62(+9.31%) |
Jul 23, 2024 | 6.360 | 6.710 | 6.050 | 6.660 | 58,387 | +0.27(+4.23%) |
Jul 22, 2024 | 6.500 | 6.545 | 6.340 | 6.390 | 36,161 | -0.11(-1.69%) |
Jul 19, 2024 | 6.600 | 6.700 | 6.480 | 6.500 | 15,378 | -0.09(-1.37%) |
Jul 18, 2024 | 6.640 | 6.730 | 6.550 | 6.590 | 12,906 | -0.02(-0.30%) |
Jul 17, 2024 | 6.710 | 6.730 | 6.510 | 6.610 | 17,021 | -0.07(-1.05%) |
Jul 16, 2024 | 6.880 | 7.170 | 6.510 | 6.680 | 60,509 | -0.22(-3.19%) |
Jul 15, 2024 | 6.650 | 7.100 | 6.580 | 6.900 | 72,455 | +0.34(+5.18%) |
Jul 12, 2024 | 6.500 | 6.790 | 6.398 | 6.560 | 28,614 | +0.13(+2.02%) |
Jul 11, 2024 | 6.260 | 6.600 | 6.260 | 6.430 | 34,270 | +0.26(+4.21%) |
Jul 10, 2024 | 6.140 | 6.320 | 6.140 | 6.170 | 21,039 | +0.03(+0.49%) |
Jul 09, 2024 | 6.160 | 6.290 | 6.090 | 6.140 | 13,283 | -0.01(-0.16%) |
Jul 08, 2024 | 5.800 | 6.200 | 5.722 | 6.150 | 47,880 | +0.35(+6.03%) |
Jul 05, 2024 | 5.900 | 6.000 | 5.670 | 5.800 | 31,454 | -0.13(-2.19%) |
Jul 03, 2024 | 5.760 | 5.995 | 5.760 | 5.930 | 18,800 | +0.01(+0.17%) |
Jul 02, 2024 | 5.840 | 6.000 | 5.840 | 5.920 | 24,081 | +0.06(+1.02%) |
Jul 01, 2024 | 5.960 | 5.990 | 5.817 | 5.860 | 43,257 | -0.21(-3.46%) |
Jun 28, 2024 | 6.040 | 6.230 | 5.910 | 6.070 | 29,216 | +0.05(+0.83%) |
Jun 27, 2024 | 6.240 | 6.240 | 5.900 | 6.020 | 30,603 | -0.21(-3.37%) |
Jun 26, 2024 | 6.290 | 6.340 | 6.160 | 6.230 | 11,747 | -0.02(-0.32%) |
Jun 25, 2024 | 6.430 | 6.500 | 6.200 | 6.250 | 38,218 | -0.20(-3.10%) |
Jun 24, 2024 | 6.150 | 6.490 | 6.150 | 6.450 | 56,481 | +0.29(+4.71%) |
Jun 21, 2024 | 6.270 | 6.390 | 6.120 | 6.160 | 22,914 | -0.07(-1.12%) |
Jun 20, 2024 | 6.150 | 6.340 | 6.150 | 6.230 | 42,050 | +0.14(+2.30%) |
Jun 18, 2024 | 6.020 | 6.290 | 6.020 | 6.090 | 51,714 | +0.06(+1.00%) |
Jun 17, 2024 | 6.350 | 6.370 | 5.810 | 6.030 | 105,308 | -0.10(-1.63%) |
Jun 14, 2024 | 6.200 | 6.360 | 6.130 | 6.130 | 16,692 | -0.08(-1.29%) |
Jun 13, 2024 | 6.330 | 6.380 | 6.205 | 6.210 | 13,540 | -0.03(-0.48%) |
Jun 12, 2024 | 6.620 | 6.680 | 6.180 | 6.240 | 53,166 | -0.33(-5.02%) |
Jun 11, 2024 | 6.590 | 6.800 | 6.500 | 6.570 | 30,417 | -0.09(-1.35%) |
Jun 10, 2024 | 6.230 | 6.690 | 6.205 | 6.660 | 70,974 | +0.22(+3.42%) |
Jun 07, 2024 | 6.500 | 6.650 | 6.360 | 6.440 | 25,977 | -0.06(-0.92%) |
Jun 06, 2024 | 6.940 | 6.940 | 6.482 | 6.500 | 55,265 | -0.58(-8.19%) |
Jun 05, 2024 | 6.700 | 7.300 | 6.600 | 7.080 | 105,868 | +0.20(+2.91%) |
Jun 04, 2024 | 6.620 | 7.070 | 6.390 | 6.880 | 175,316 | +0.26(+3.93%) |