Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.290 | 7.540 | 7.180 | 7.400 | 4,835,519 | +0.10(+1.37%) |
Aug 22, 2024 | 7.450 | 7.450 | 7.280 | 7.300 | 3,301,017 | -0.13(-1.75%) |
Aug 21, 2024 | 7.460 | 7.500 | 7.310 | 7.430 | 3,379,604 | +0.09(+1.23%) |
Aug 20, 2024 | 7.310 | 7.415 | 7.290 | 7.340 | 3,203,552 | -0.06(-0.81%) |
Aug 19, 2024 | 7.410 | 7.450 | 7.270 | 7.400 | 3,531,163 | +0.07(+0.95%) |
Aug 16, 2024 | 7.350 | 7.500 | 7.290 | 7.330 | 3,928,426 | +0.00(+0.00%) |
Aug 15, 2024 | 7.090 | 7.380 | 7.010 | 7.330 | 5,624,676 | +0.40(+5.77%) |
Aug 14, 2024 | 7.080 | 7.150 | 6.920 | 6.930 | 4,449,686 | -0.19(-2.67%) |
Aug 13, 2024 | 6.900 | 7.150 | 6.860 | 7.120 | 4,795,725 | +0.28(+4.09%) |
Aug 12, 2024 | 7.050 | 7.130 | 6.760 | 6.840 | 5,313,200 | -0.25(-3.53%) |
Aug 09, 2024 | 7.400 | 7.420 | 7.050 | 7.090 | 4,424,842 | -0.30(-4.06%) |
Aug 08, 2024 | 7.240 | 7.420 | 7.150 | 7.390 | 6,255,977 | +0.17(+2.35%) |
Aug 07, 2024 | 7.650 | 7.820 | 7.195 | 7.220 | 5,733,128 | -0.37(-4.87%) |
Aug 06, 2024 | 8.000 | 8.090 | 7.575 | 7.590 | 5,841,273 | -0.43(-5.36%) |
Aug 05, 2024 | 7.840 | 8.180 | 7.725 | 8.020 | 5,919,019 | -0.22(-2.67%) |
Aug 02, 2024 | 8.230 | 8.305 | 7.955 | 8.240 | 7,833,741 | -0.11(-1.32%) |
Aug 01, 2024 | 8.590 | 8.685 | 8.200 | 8.350 | 4,359,472 | -0.24(-2.79%) |
Jul 31, 2024 | 8.750 | 8.850 | 8.430 | 8.590 | 8,850,847 | -0.14(-1.60%) |
Jul 30, 2024 | 8.830 | 8.880 | 8.460 | 8.730 | 8,951,620 | -0.07(-0.80%) |
Jul 29, 2024 | 8.970 | 9.040 | 8.500 | 8.800 | 12,520,198 | -0.11(-1.23%) |
Jul 26, 2024 | 7.230 | 8.960 | 7.140 | 8.910 | 26,323,642 | +2.57(+40.54%) |
Jul 25, 2024 | 6.300 | 6.470 | 6.245 | 6.340 | 8,511,297 | +0.04(+0.63%) |
Jul 24, 2024 | 6.310 | 6.460 | 6.260 | 6.300 | 5,305,058 | -0.01(-0.16%) |
Jul 23, 2024 | 6.370 | 6.449 | 6.275 | 6.310 | 3,448,809 | -0.11(-1.71%) |
Jul 22, 2024 | 6.400 | 6.430 | 6.170 | 6.420 | 4,007,168 | +0.01(+0.16%) |
Jul 19, 2024 | 6.490 | 6.535 | 6.265 | 6.410 | 3,849,117 | -0.12(-1.84%) |
Jul 18, 2024 | 6.720 | 6.830 | 6.520 | 6.530 | 3,550,247 | -0.21(-3.12%) |
Jul 17, 2024 | 6.600 | 6.875 | 6.600 | 6.740 | 3,287,197 | +0.08(+1.20%) |
Jul 16, 2024 | 6.380 | 6.750 | 6.340 | 6.660 | 4,517,843 | +0.38(+6.05%) |
Jul 15, 2024 | 6.240 | 6.350 | 6.120 | 6.280 | 4,648,765 | +0.06(+0.96%) |
Jul 12, 2024 | 6.120 | 6.270 | 6.090 | 6.220 | 4,307,017 | +0.14(+2.30%) |
Jul 11, 2024 | 5.830 | 6.125 | 5.830 | 6.080 | 6,158,008 | +0.35(+6.11%) |
Jul 10, 2024 | 5.670 | 5.740 | 5.385 | 5.730 | 6,893,346 | -0.01(-0.17%) |
Jul 09, 2024 | 6.080 | 6.110 | 5.730 | 5.740 | 6,633,314 | -0.42(-6.82%) |
Jul 08, 2024 | 6.130 | 6.210 | 6.060 | 6.160 | 3,269,755 | +0.10(+1.65%) |
Jul 05, 2024 | 6.250 | 6.280 | 5.970 | 6.060 | 7,291,105 | -0.21(-3.35%) |
Jul 03, 2024 | 6.350 | 6.350 | 6.255 | 6.270 | 1,529,931 | -0.03(-0.48%) |
Jul 02, 2024 | 6.330 | 6.360 | 6.200 | 6.300 | 3,465,878 | -0.03(-0.47%) |
Jul 01, 2024 | 6.460 | 6.475 | 6.260 | 6.330 | 3,512,307 | -0.08(-1.25%) |
Jun 28, 2024 | 6.300 | 6.440 | 6.290 | 6.410 | 7,157,815 | +0.13(+2.07%) |
Jun 27, 2024 | 6.330 | 6.370 | 6.210 | 6.280 | 4,281,168 | -0.10(-1.57%) |
Jun 26, 2024 | 6.340 | 6.410 | 6.235 | 6.380 | 4,483,417 | +0.02(+0.31%) |
Jun 25, 2024 | 6.650 | 6.675 | 6.350 | 6.360 | 4,191,341 | -0.32(-4.79%) |
Jun 24, 2024 | 6.680 | 6.790 | 6.530 | 6.680 | 5,667,698 | -0.02(-0.30%) |
Jun 21, 2024 | 6.510 | 6.765 | 6.470 | 6.700 | 16,021,714 | +0.17(+2.60%) |
Jun 20, 2024 | 6.580 | 6.680 | 6.500 | 6.530 | 4,080,032 | -0.09(-1.36%) |
Jun 18, 2024 | 6.750 | 6.855 | 6.620 | 6.620 | 3,879,442 | -0.16(-2.36%) |
Jun 17, 2024 | 6.970 | 7.010 | 6.740 | 6.780 | 5,044,967 | -0.19(-2.73%) |
Jun 14, 2024 | 6.930 | 7.050 | 6.880 | 6.970 | 3,200,792 | -0.07(-0.99%) |
Jun 13, 2024 | 7.400 | 7.485 | 7.040 | 7.040 | 3,757,934 | -0.32(-4.35%) |
Jun 12, 2024 | 7.655 | 7.850 | 7.360 | 7.360 | 3,659,285 | -0.01(-0.14%) |
Jun 11, 2024 | 7.370 | 7.420 | 7.265 | 7.370 | 2,617,130 | -0.01(-0.14%) |
Jun 10, 2024 | 7.280 | 7.400 | 7.250 | 7.380 | 2,461,321 | +0.01(+0.14%) |
Jun 07, 2024 | 7.340 | 7.400 | 7.295 | 7.370 | 2,054,437 | -0.09(-1.21%) |
Jun 06, 2024 | 7.420 | 7.500 | 7.360 | 7.460 | 2,268,800 | -0.01(-0.13%) |
Jun 05, 2024 | 7.530 | 7.530 | 7.330 | 7.470 | 2,959,111 | -0.03(-0.40%) |
Jun 04, 2024 | 7.580 | 7.660 | 7.490 | 7.500 | 3,454,029 | -0.14(-1.83%) |