Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 6.470 | 6.490 | 6.310 | 6.480 | 4,341 | +0.04(+0.62%) |
Aug 29, 2024 | 6.380 | 6.710 | 6.380 | 6.440 | 15,122 | +0.07(+1.10%) |
Aug 28, 2024 | 6.650 | 6.700 | 6.350 | 6.370 | 9,637 | -0.42(-6.19%) |
Aug 27, 2024 | 6.260 | 6.800 | 6.260 | 6.790 | 4,103 | -0.12(-1.74%) |
Aug 26, 2024 | 6.660 | 6.980 | 6.660 | 6.910 | 12,024 | +0.08(+1.10%) |
Aug 23, 2024 | 6.500 | 6.850 | 6.353 | 6.835 | 9,958 | +0.42(+6.46%) |
Aug 22, 2024 | 6.620 | 6.780 | 6.420 | 6.420 | 7,224 | -0.08(-1.23%) |
Aug 21, 2024 | 6.500 | 6.846 | 6.400 | 6.500 | 18,158 | -0.08(-1.22%) |
Aug 20, 2024 | 6.630 | 6.884 | 6.260 | 6.580 | 17,474 | -0.09(-1.35%) |
Aug 19, 2024 | 7.340 | 7.340 | 6.660 | 6.670 | 21,776 | -0.46(-6.52%) |
Aug 16, 2024 | 6.990 | 7.380 | 6.700 | 7.135 | 18,089 | +0.08(+1.06%) |
Aug 15, 2024 | 7.000 | 7.070 | 6.420 | 7.060 | 14,338 | +0.26(+3.82%) |
Aug 14, 2024 | 6.860 | 7.000 | 6.200 | 6.800 | 7,393 | +0.13(+1.95%) |
Aug 13, 2024 | 6.250 | 6.930 | 5.937 | 6.670 | 19,690 | +0.57(+9.34%) |
Aug 12, 2024 | 6.400 | 6.400 | 5.790 | 6.100 | 4,076 | -0.20(-3.17%) |
Aug 09, 2024 | 6.090 | 6.500 | 5.780 | 6.300 | 25,735 | -0.06(-0.94%) |
Aug 08, 2024 | 6.500 | 6.990 | 5.910 | 6.360 | 12,795 | -0.01(-0.16%) |
Aug 07, 2024 | 6.430 | 6.480 | 6.050 | 6.370 | 15,162 | +0.18(+2.91%) |
Aug 06, 2024 | 6.510 | 6.510 | 6.030 | 6.190 | 8,237 | -0.01(-0.16%) |
Aug 05, 2024 | 6.200 | 6.290 | 5.900 | 6.200 | 40,784 | -0.18(-2.82%) |
Aug 02, 2024 | 6.510 | 6.852 | 6.260 | 6.380 | 14,332 | -0.49(-7.13%) |
Aug 01, 2024 | 7.070 | 7.100 | 6.693 | 6.870 | 28,344 | -0.29(-4.05%) |
Jul 31, 2024 | 6.820 | 7.190 | 6.710 | 7.160 | 13,446 | +0.48(+7.19%) |
Jul 30, 2024 | 6.610 | 7.010 | 6.510 | 6.680 | 14,160 | -0.05(-0.74%) |
Jul 29, 2024 | 7.450 | 7.560 | 6.730 | 6.730 | 52,878 | -0.90(-11.80%) |
Jul 26, 2024 | 7.500 | 7.890 | 7.500 | 7.630 | 29,441 | -0.19(-2.43%) |
Jul 25, 2024 | 7.410 | 7.970 | 7.410 | 7.820 | 30,031 | +0.08(+1.03%) |
Jul 24, 2024 | 7.875 | 7.950 | 7.400 | 7.740 | 23,571 | -0.25(-3.13%) |
Jul 23, 2024 | 7.900 | 8.180 | 7.650 | 7.990 | 16,054 | +0.19(+2.44%) |
Jul 22, 2024 | 8.000 | 8.040 | 7.440 | 7.800 | 13,903 | -0.10(-1.27%) |
Jul 19, 2024 | 7.780 | 7.940 | 7.400 | 7.900 | 26,032 | -0.01(-0.13%) |
Jul 18, 2024 | 8.210 | 8.230 | 7.610 | 7.910 | 24,014 | -0.48(-5.72%) |
Jul 17, 2024 | 8.020 | 8.500 | 7.830 | 8.390 | 40,753 | +0.19(+2.32%) |
Jul 16, 2024 | 7.900 | 8.460 | 7.900 | 8.200 | 44,033 | +0.25(+3.14%) |
Jul 15, 2024 | 8.270 | 8.440 | 7.810 | 7.950 | 18,523 | -0.32(-3.87%) |
Jul 12, 2024 | 8.040 | 8.500 | 7.941 | 8.270 | 27,745 | +0.53(+6.85%) |
Jul 11, 2024 | 7.810 | 8.130 | 7.620 | 7.740 | 124,425 | -0.41(-5.03%) |
Jul 10, 2024 | 7.790 | 8.300 | 7.740 | 8.150 | 53,469 | +0.30(+3.82%) |
Jul 09, 2024 | 7.810 | 7.890 | 7.256 | 7.850 | 21,024 | +0.32(+4.24%) |
Jul 08, 2024 | 7.210 | 7.800 | 7.210 | 7.531 | 32,993 | +0.33(+4.60%) |
Jul 05, 2024 | 6.670 | 7.950 | 6.310 | 7.200 | 91,532 | +0.45(+6.67%) |
Jul 03, 2024 | 7.100 | 7.520 | 6.750 | 6.750 | 36,717 | +0.01(+0.15%) |
Jul 02, 2024 | 6.860 | 7.160 | 6.200 | 6.740 | 20,608 | -0.12(-1.75%) |
Jul 01, 2024 | 8.340 | 8.380 | 6.860 | 6.860 | 42,395 | -1.57(-18.62%) |
Jun 28, 2024 | 8.750 | 8.780 | 8.300 | 8.430 | 46,949 | +0.04(+0.48%) |
Jun 27, 2024 | 8.300 | 8.640 | 8.300 | 8.390 | 101,876 | +0.34(+4.22%) |
Jun 26, 2024 | 7.440 | 8.080 | 7.440 | 8.050 | 31,686 | +0.62(+8.34%) |
Jun 25, 2024 | 7.010 | 8.195 | 7.010 | 7.430 | 76,219 | +0.16(+2.20%) |
Jun 24, 2024 | 7.300 | 7.410 | 6.830 | 7.270 | 43,382 | +0.07(+0.97%) |
Jun 21, 2024 | 6.990 | 7.200 | 6.672 | 7.200 | 31,998 | +0.40(+5.88%) |
Jun 20, 2024 | 7.000 | 7.100 | 6.560 | 6.800 | 24,342 | -0.18(-2.58%) |
Jun 18, 2024 | 6.720 | 7.090 | 6.490 | 6.980 | 67,981 | -0.02(-0.29%) |
Jun 17, 2024 | 6.280 | 7.000 | 6.160 | 7.000 | 55,035 | +0.59(+9.20%) |
Jun 14, 2024 | 6.180 | 6.490 | 6.060 | 6.410 | 22,457 | +0.23(+3.72%) |
Jun 13, 2024 | 6.090 | 6.540 | 5.930 | 6.180 | 45,995 | +0.00(+0.00%) |
Jun 12, 2024 | 5.540 | 6.700 | 5.320 | 6.180 | 214,794 | +0.62(+11.15%) |
Jun 11, 2024 | 5.280 | 5.660 | 5.255 | 5.560 | 23,855 | -0.04(-0.71%) |
Jun 10, 2024 | 5.380 | 5.810 | 5.246 | 5.600 | 71,383 | -0.04(-0.67%) |
Jun 07, 2024 | 4.800 | 5.800 | 4.800 | 5.638 | 129,811 | +0.73(+14.83%) |
Jun 06, 2024 | 5.070 | 5.250 | 4.780 | 4.910 | 106,049 | -0.24(-4.66%) |
Jun 05, 2024 | 5.300 | 5.410 | 4.720 | 5.150 | 1,116,479 | +0.10(+1.98%) |
Jun 04, 2024 | 5.200 | 5.600 | 5.020 | 5.050 | 72,950 | -0.20(-3.81%) |