Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 6.420 | 6.440 | 6.240 | 6.370 | 604,012 | +0.09(+1.43%) |
Aug 29, 2024 | 6.410 | 6.550 | 6.270 | 6.280 | 766,415 | +0.04(+0.64%) |
Aug 28, 2024 | 6.650 | 6.650 | 6.190 | 6.240 | 1,153,426 | -0.41(-6.17%) |
Aug 27, 2024 | 6.860 | 6.950 | 6.560 | 6.650 | 1,095,339 | -0.34(-4.86%) |
Aug 26, 2024 | 7.070 | 7.073 | 6.820 | 6.990 | 673,741 | -0.05(-0.71%) |
Aug 23, 2024 | 7.150 | 7.460 | 6.950 | 7.040 | 1,263,410 | -0.03(-0.42%) |
Aug 22, 2024 | 7.600 | 7.640 | 7.040 | 7.070 | 1,016,924 | -0.58(-7.58%) |
Aug 21, 2024 | 7.160 | 7.660 | 6.930 | 7.650 | 1,332,415 | +0.52(+7.29%) |
Aug 20, 2024 | 6.900 | 7.200 | 6.610 | 7.130 | 1,699,991 | -0.11(-1.52%) |
Aug 19, 2024 | 7.290 | 7.300 | 6.970 | 7.240 | 1,084,966 | +0.03(+0.42%) |
Aug 16, 2024 | 7.160 | 7.290 | 7.100 | 7.210 | 1,131,680 | -0.05(-0.69%) |
Aug 15, 2024 | 7.100 | 7.435 | 7.050 | 7.260 | 885,724 | +0.30(+4.31%) |
Aug 14, 2024 | 7.110 | 7.126 | 6.850 | 6.960 | 543,923 | -0.14(-1.97%) |
Aug 13, 2024 | 6.820 | 7.145 | 6.780 | 7.100 | 507,265 | +0.37(+5.50%) |
Aug 12, 2024 | 7.000 | 7.000 | 6.660 | 6.730 | 662,463 | -0.20(-2.89%) |
Aug 09, 2024 | 7.050 | 7.090 | 6.780 | 6.930 | 480,744 | -0.11(-1.56%) |
Aug 08, 2024 | 6.850 | 7.180 | 6.710 | 7.040 | 736,775 | +0.32(+4.76%) |
Aug 07, 2024 | 7.460 | 7.460 | 6.705 | 6.720 | 810,393 | -0.58(-7.95%) |
Aug 06, 2024 | 7.410 | 7.500 | 7.070 | 7.300 | 467,266 | +0.07(+0.97%) |
Aug 05, 2024 | 6.730 | 7.385 | 6.551 | 7.230 | 1,145,823 | -0.49(-6.35%) |
Aug 02, 2024 | 7.480 | 7.760 | 7.350 | 7.720 | 685,014 | -0.09(-1.15%) |
Aug 01, 2024 | 8.600 | 8.610 | 7.610 | 7.810 | 1,119,688 | -0.81(-9.40%) |
Jul 31, 2024 | 8.750 | 9.100 | 8.600 | 8.620 | 1,208,736 | -0.02(-0.17%) |
Jul 30, 2024 | 8.710 | 8.980 | 8.440 | 8.635 | 805,740 | -0.06(-0.75%) |
Jul 29, 2024 | 8.750 | 9.020 | 8.474 | 8.700 | 976,243 | +0.11(+1.28%) |
Jul 26, 2024 | 8.250 | 8.590 | 8.089 | 8.590 | 966,586 | +0.73(+9.29%) |
Jul 25, 2024 | 7.820 | 8.290 | 7.820 | 7.860 | 662,911 | -0.14(-1.75%) |
Jul 24, 2024 | 8.300 | 8.580 | 7.960 | 8.000 | 848,866 | -0.57(-6.65%) |
Jul 23, 2024 | 7.730 | 8.630 | 7.700 | 8.570 | 1,119,492 | +0.86(+11.15%) |
Jul 22, 2024 | 7.800 | 7.810 | 7.440 | 7.710 | 714,210 | +0.07(+0.92%) |
Jul 19, 2024 | 8.070 | 8.070 | 7.610 | 7.640 | 765,424 | -0.42(-5.21%) |
Jul 18, 2024 | 8.650 | 8.760 | 7.905 | 8.060 | 1,008,629 | -0.46(-5.40%) |
Jul 17, 2024 | 9.120 | 9.315 | 8.432 | 8.520 | 1,442,840 | -1.00(-10.50%) |
Jul 16, 2024 | 8.920 | 9.530 | 8.841 | 9.520 | 1,402,272 | +0.64(+7.21%) |
Jul 15, 2024 | 9.200 | 9.200 | 8.720 | 8.880 | 1,337,697 | -0.03(-0.34%) |
Jul 12, 2024 | 8.510 | 9.230 | 8.510 | 8.910 | 1,983,206 | +0.40(+4.76%) |
Jul 11, 2024 | 7.890 | 8.610 | 7.880 | 8.505 | 2,022,103 | +0.77(+9.88%) |
Jul 10, 2024 | 7.620 | 8.018 | 7.440 | 7.740 | 1,459,349 | +0.18(+2.38%) |
Jul 09, 2024 | 7.120 | 7.680 | 7.081 | 7.560 | 2,098,761 | +0.39(+5.44%) |
Jul 08, 2024 | 6.880 | 7.190 | 6.805 | 7.170 | 1,097,019 | +0.33(+4.82%) |
Jul 05, 2024 | 7.010 | 7.030 | 6.700 | 6.840 | 862,975 | -0.22(-3.12%) |
Jul 03, 2024 | 6.930 | 7.230 | 6.920 | 7.060 | 399,581 | +0.21(+3.07%) |
Jul 02, 2024 | 7.170 | 7.170 | 6.810 | 6.850 | 799,964 | -0.30(-4.20%) |
Jul 01, 2024 | 7.320 | 7.450 | 7.090 | 7.150 | 861,633 | -0.19(-2.59%) |
Jun 28, 2024 | 7.020 | 7.400 | 6.932 | 7.340 | 4,075,379 | +0.71(+10.71%) |
Jun 27, 2024 | 6.540 | 6.690 | 6.410 | 6.630 | 649,795 | +0.03(+0.45%) |
Jun 26, 2024 | 6.530 | 6.610 | 6.453 | 6.600 | 524,751 | +0.08(+1.23%) |
Jun 25, 2024 | 6.840 | 6.900 | 6.480 | 6.520 | 1,074,415 | -0.36(-5.23%) |
Jun 24, 2024 | 6.960 | 7.080 | 6.790 | 6.880 | 700,321 | -0.10(-1.43%) |
Jun 21, 2024 | 6.740 | 7.020 | 6.570 | 6.980 | 1,386,320 | +0.25(+3.71%) |
Jun 20, 2024 | 7.190 | 7.205 | 6.650 | 6.730 | 1,869,101 | -0.50(-6.92%) |
Jun 18, 2024 | 7.560 | 7.560 | 7.210 | 7.230 | 817,721 | -0.31(-4.17%) |
Jun 17, 2024 | 7.610 | 7.710 | 7.410 | 7.545 | 735,572 | -0.07(-0.85%) |
Jun 14, 2024 | 8.020 | 8.020 | 7.450 | 7.610 | 908,184 | -0.43(-5.35%) |
Jun 13, 2024 | 7.880 | 8.080 | 7.700 | 8.040 | 853,619 | +0.26(+3.34%) |
Jun 12, 2024 | 7.660 | 7.850 | 7.622 | 7.780 | 774,751 | +0.38(+5.14%) |
Jun 11, 2024 | 7.460 | 7.480 | 7.230 | 7.400 | 688,160 | -0.08(-1.07%) |
Jun 10, 2024 | 7.750 | 7.750 | 7.260 | 7.480 | 1,387,671 | -0.36(-4.59%) |
Jun 07, 2024 | 7.900 | 8.030 | 7.760 | 7.840 | 480,343 | -0.26(-3.21%) |
Jun 06, 2024 | 8.270 | 8.270 | 7.990 | 8.100 | 480,225 | -0.23(-2.76%) |
Jun 05, 2024 | 8.000 | 8.350 | 7.860 | 8.330 | 559,819 | +0.39(+4.91%) |
Jun 04, 2024 | 8.080 | 8.090 | 7.850 | 7.940 | 570,744 | -0.17(-2.10%) |