Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.410 | 7.930 | 7.250 | 7.510 | 537,959 | +0.64(+9.32%) |
Aug 22, 2024 | 7.210 | 7.300 | 6.530 | 6.870 | 230,368 | -0.36(-4.98%) |
Aug 21, 2024 | 6.980 | 7.240 | 6.845 | 7.230 | 246,739 | +0.28(+4.03%) |
Aug 20, 2024 | 6.710 | 6.960 | 6.570 | 6.950 | 324,639 | +0.21(+3.12%) |
Aug 19, 2024 | 6.510 | 7.035 | 6.390 | 6.740 | 304,769 | +0.17(+2.59%) |
Aug 16, 2024 | 6.020 | 6.680 | 5.990 | 6.570 | 463,290 | +0.52(+8.60%) |
Aug 15, 2024 | 5.900 | 6.290 | 5.750 | 6.050 | 274,573 | +0.33(+5.77%) |
Aug 14, 2024 | 5.810 | 5.810 | 5.600 | 5.720 | 250,023 | -0.07(-1.21%) |
Aug 13, 2024 | 5.750 | 5.840 | 5.620 | 5.790 | 247,828 | +0.09(+1.58%) |
Aug 12, 2024 | 5.610 | 5.770 | 5.460 | 5.700 | 321,322 | +0.11(+1.97%) |
Aug 09, 2024 | 5.850 | 5.950 | 5.540 | 5.590 | 354,171 | -0.28(-4.77%) |
Aug 08, 2024 | 5.890 | 6.085 | 5.750 | 5.870 | 202,734 | +0.01(+0.17%) |
Aug 07, 2024 | 6.010 | 6.230 | 5.830 | 5.860 | 372,237 | -0.07(-1.18%) |
Aug 06, 2024 | 5.980 | 6.050 | 5.855 | 5.930 | 231,181 | -0.04(-0.67%) |
Aug 05, 2024 | 5.950 | 6.120 | 5.670 | 5.970 | 467,591 | -0.42(-6.57%) |
Aug 02, 2024 | 6.140 | 6.500 | 6.120 | 6.390 | 341,308 | -0.10(-1.54%) |
Aug 01, 2024 | 6.920 | 7.880 | 6.120 | 6.490 | 761,342 | -0.42(-6.08%) |
Jul 31, 2024 | 7.100 | 7.115 | 6.660 | 6.910 | 895,095 | -0.15(-2.12%) |
Jul 30, 2024 | 7.090 | 7.300 | 6.955 | 7.060 | 352,421 | +0.02(+0.28%) |
Jul 29, 2024 | 7.740 | 7.800 | 7.020 | 7.040 | 364,174 | -0.71(-9.16%) |
Jul 26, 2024 | 7.990 | 8.075 | 7.740 | 7.750 | 517,505 | -0.09(-1.15%) |
Jul 25, 2024 | 8.300 | 8.330 | 7.820 | 7.840 | 394,149 | -0.46(-5.54%) |
Jul 24, 2024 | 8.300 | 8.610 | 8.070 | 8.300 | 149,925 | -0.12(-1.43%) |
Jul 23, 2024 | 8.320 | 8.520 | 8.070 | 8.420 | 203,156 | +0.06(+0.72%) |
Jul 22, 2024 | 7.930 | 8.380 | 7.790 | 8.360 | 223,605 | +0.44(+5.56%) |
Jul 19, 2024 | 7.970 | 8.150 | 7.750 | 7.920 | 208,462 | -0.05(-0.63%) |
Jul 18, 2024 | 8.070 | 8.345 | 7.800 | 7.970 | 433,899 | -0.11(-1.36%) |
Jul 17, 2024 | 7.800 | 8.160 | 7.700 | 8.080 | 513,735 | +0.18(+2.28%) |
Jul 16, 2024 | 7.860 | 7.990 | 7.620 | 7.900 | 324,926 | +0.14(+1.80%) |
Jul 15, 2024 | 7.520 | 7.880 | 7.440 | 7.760 | 390,155 | +0.34(+4.58%) |
Jul 12, 2024 | 7.350 | 7.450 | 7.250 | 7.420 | 182,153 | +0.19(+2.63%) |
Jul 11, 2024 | 6.530 | 7.400 | 6.480 | 7.230 | 256,168 | +0.88(+13.86%) |
Jul 10, 2024 | 6.440 | 6.560 | 6.250 | 6.350 | 141,133 | -0.04(-0.63%) |
Jul 09, 2024 | 6.460 | 6.490 | 6.280 | 6.390 | 141,249 | -0.06(-0.93%) |
Jul 08, 2024 | 6.500 | 6.670 | 6.410 | 6.450 | 188,956 | -0.04(-0.62%) |
Jul 05, 2024 | 6.280 | 6.510 | 6.200 | 6.490 | 130,759 | +0.19(+3.02%) |
Jul 03, 2024 | 6.370 | 6.480 | 6.200 | 6.300 | 75,757 | -0.02(-0.32%) |
Jul 02, 2024 | 6.270 | 6.370 | 6.210 | 6.320 | 499,347 | +0.08(+1.28%) |
Jul 01, 2024 | 6.330 | 6.420 | 6.090 | 6.240 | 283,690 | -0.10(-1.58%) |
Jun 28, 2024 | 6.240 | 6.450 | 6.090 | 6.340 | 639,771 | +0.17(+2.76%) |
Jun 27, 2024 | 6.150 | 6.330 | 6.050 | 6.170 | 167,727 | +0.03(+0.49%) |
Jun 26, 2024 | 6.000 | 6.160 | 5.952 | 6.140 | 162,425 | +0.09(+1.49%) |
Jun 25, 2024 | 6.150 | 6.260 | 5.900 | 6.050 | 257,292 | -0.09(-1.47%) |
Jun 24, 2024 | 6.160 | 6.298 | 5.980 | 6.140 | 271,177 | -0.08(-1.29%) |
Jun 21, 2024 | 5.850 | 6.250 | 5.810 | 6.220 | 735,638 | +0.40(+6.87%) |
Jun 20, 2024 | 5.870 | 6.250 | 5.710 | 5.820 | 360,219 | -0.07(-1.27%) |
Jun 18, 2024 | 5.880 | 6.020 | 5.720 | 5.895 | 727,872 | +0.01(+0.17%) |
Jun 17, 2024 | 5.780 | 5.940 | 5.670 | 5.885 | 518,257 | +0.12(+1.99%) |
Jun 14, 2024 | 6.150 | 6.160 | 5.760 | 5.770 | 1,453,049 | -0.49(-7.75%) |
Jun 13, 2024 | 6.780 | 7.015 | 6.220 | 6.255 | 263,329 | -0.54(-7.88%) |
Jun 12, 2024 | 6.560 | 7.060 | 6.490 | 6.790 | 359,818 | +0.34(+5.35%) |
Jun 11, 2024 | 6.740 | 6.740 | 6.360 | 6.445 | 300,228 | -0.35(-5.22%) |
Jun 10, 2024 | 6.870 | 6.950 | 6.700 | 6.800 | 274,715 | -0.14(-2.02%) |
Jun 07, 2024 | 7.010 | 7.310 | 6.890 | 6.940 | 170,071 | -0.14(-1.98%) |
Jun 06, 2024 | 7.010 | 7.190 | 6.950 | 7.080 | 264,227 | +0.02(+0.28%) |
Jun 05, 2024 | 6.970 | 7.080 | 6.798 | 7.060 | 319,958 | +0.09(+1.29%) |
Jun 04, 2024 | 7.020 | 7.170 | 6.830 | 6.970 | 352,411 | +0.07(+1.01%) |