Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.540 | 6.870 | 6.500 | 6.610 | 526,448 | +0.35(+5.59%) |
Aug 22, 2024 | 6.560 | 6.600 | 6.260 | 6.260 | 248,191 | -0.33(-5.01%) |
Aug 21, 2024 | 6.450 | 6.640 | 6.430 | 6.590 | 270,485 | +0.16(+2.49%) |
Aug 20, 2024 | 6.410 | 6.490 | 6.310 | 6.430 | 203,341 | +0.05(+0.78%) |
Aug 19, 2024 | 6.350 | 6.600 | 6.350 | 6.380 | 401,578 | +0.02(+0.31%) |
Aug 16, 2024 | 6.390 | 6.400 | 6.270 | 6.360 | 220,134 | -0.07(-1.09%) |
Aug 15, 2024 | 6.330 | 6.580 | 6.310 | 6.430 | 226,609 | +0.19(+3.04%) |
Aug 14, 2024 | 6.290 | 6.360 | 6.220 | 6.240 | 220,073 | +0.01(+0.16%) |
Aug 13, 2024 | 6.280 | 6.360 | 6.180 | 6.230 | 204,201 | -0.05(-0.80%) |
Aug 12, 2024 | 6.130 | 6.460 | 6.130 | 6.280 | 297,867 | +0.21(+3.46%) |
Aug 09, 2024 | 6.180 | 6.190 | 6.050 | 6.070 | 331,975 | -0.15(-2.41%) |
Aug 08, 2024 | 6.250 | 6.290 | 6.130 | 6.220 | 346,378 | +0.06(+0.97%) |
Aug 07, 2024 | 6.540 | 6.560 | 6.130 | 6.160 | 482,864 | -0.21(-3.30%) |
Aug 06, 2024 | 6.590 | 6.640 | 6.360 | 6.370 | 578,103 | -0.46(-6.73%) |
Aug 02, 2024 | 6.830 | 0 | -0.37(-5.14%) | |||
Aug 01, 2024 | 7.740 | 7.800 | 7.120 | 7.200 | 509,358 | -0.71(-8.98%) |
Jul 31, 2024 | 7.810 | 7.910 | 7.580 | 7.910 | 1,262,017 | +0.22(+2.86%) |
Jul 30, 2024 | 7.620 | 7.750 | 7.550 | 7.690 | 392,753 | +0.06(+0.79%) |
Jul 29, 2024 | 7.860 | 7.880 | 7.510 | 7.630 | 245,209 | -0.22(-2.80%) |
Jul 26, 2024 | 7.820 | 7.880 | 7.660 | 7.850 | 287,524 | +0.10(+1.29%) |
Jul 25, 2024 | 7.580 | 7.760 | 7.440 | 7.750 | 265,568 | +0.11(+1.44%) |
Jul 24, 2024 | 7.890 | 7.930 | 7.640 | 7.640 | 189,531 | -0.23(-2.92%) |
Jul 23, 2024 | 7.820 | 7.930 | 7.720 | 7.870 | 257,258 | +0.06(+0.77%) |
Jul 22, 2024 | 7.800 | 7.890 | 7.700 | 7.810 | 229,304 | +0.05(+0.64%) |
Jul 19, 2024 | 7.840 | 7.950 | 7.730 | 7.760 | 294,042 | -0.18(-2.27%) |
Jul 18, 2024 | 8.150 | 8.210 | 7.840 | 7.940 | 542,715 | -0.24(-2.93%) |
Jul 17, 2024 | 8.780 | 8.780 | 8.160 | 8.180 | 472,874 | -0.64(-7.26%) |
Jul 16, 2024 | 8.800 | 8.870 | 8.540 | 8.820 | 360,820 | +0.05(+0.57%) |
Jul 15, 2024 | 8.950 | 9.020 | 8.770 | 8.770 | 281,448 | -0.21(-2.34%) |
Jul 12, 2024 | 9.030 | 9.130 | 8.950 | 8.980 | 209,723 | -0.07(-0.77%) |
Jul 11, 2024 | 8.870 | 9.110 | 8.790 | 9.050 | 325,618 | +0.22(+2.49%) |
Jul 10, 2024 | 8.370 | 8.970 | 8.370 | 8.830 | 507,738 | +0.52(+6.26%) |
Jul 09, 2024 | 7.970 | 8.360 | 7.960 | 8.310 | 240,975 | +0.22(+2.72%) |
Jul 08, 2024 | 8.120 | 8.220 | 7.980 | 8.090 | 271,442 | +0.04(+0.50%) |
Jul 05, 2024 | 8.150 | 8.150 | 7.920 | 8.050 | 247,036 | -0.16(-1.95%) |
Jul 04, 2024 | 8.270 | 8.270 | 8.150 | 8.210 | 59,236 | +0.05(+0.61%) |
Jul 03, 2024 | 8.150 | 8.250 | 8.040 | 8.160 | 313,000 | +0.05(+0.62%) |
Jul 02, 2024 | 8.220 | 8.350 | 7.970 | 8.110 | 242,293 | -0.18(-2.17%) |
Jun 28, 2024 | 8.290 | 0 | -0.15(-1.78%) | |||
Jun 27, 2024 | 8.090 | 8.470 | 8.040 | 8.440 | 275,864 | +0.40(+4.98%) |
Jun 26, 2024 | 7.630 | 8.050 | 7.620 | 8.040 | 288,443 | +0.42(+5.51%) |
Jun 25, 2024 | 7.890 | 7.890 | 7.570 | 7.620 | 296,963 | -0.27(-3.42%) |
Jun 24, 2024 | 8.320 | 8.320 | 7.850 | 7.890 | 337,892 | -0.41(-4.94%) |
Jun 21, 2024 | 8.300 | 8.430 | 8.130 | 8.300 | 503,994 | -0.05(-0.60%) |
Jun 20, 2024 | 8.400 | 8.510 | 8.270 | 8.350 | 360,789 | +0.04(+0.48%) |
Jun 19, 2024 | 8.380 | 8.380 | 8.220 | 8.310 | 48,389 | -0.10(-1.19%) |
Jun 18, 2024 | 8.190 | 8.560 | 8.190 | 8.410 | 227,360 | +0.17(+2.06%) |
Jun 17, 2024 | 8.260 | 8.390 | 8.080 | 8.240 | 248,788 | -0.01(-0.12%) |
Jun 14, 2024 | 8.360 | 8.440 | 8.190 | 8.250 | 419,078 | -0.16(-1.90%) |
Jun 13, 2024 | 8.120 | 8.470 | 8.120 | 8.410 | 270,263 | +0.25(+3.06%) |
Jun 12, 2024 | 8.150 | 8.290 | 8.010 | 8.160 | 381,101 | +0.14(+1.75%) |
Jun 11, 2024 | 8.290 | 8.360 | 7.970 | 8.020 | 333,291 | -0.39(-4.64%) |
Jun 10, 2024 | 8.180 | 8.550 | 8.180 | 8.410 | 295,615 | +0.28(+3.44%) |
Jun 07, 2024 | 8.340 | 8.460 | 8.130 | 8.130 | 293,528 | -0.30(-3.56%) |
Jun 06, 2024 | 8.310 | 8.600 | 8.260 | 8.430 | 309,534 | +0.08(+0.96%) |
Jun 05, 2024 | 8.560 | 8.650 | 8.310 | 8.350 | 463,875 | -0.29(-3.36%) |
Jun 04, 2024 | 9.240 | 9.240 | 8.470 | 8.640 | 682,371 | -0.66(-7.10%) |