Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.610 | 7.290 | 6.550 | 6.910 | 1,135,953 | +0.35(+5.34%) |
Aug 22, 2024 | 6.600 | 6.760 | 6.560 | 6.560 | 260,052 | -0.07(-1.06%) |
Aug 21, 2024 | 6.130 | 6.655 | 6.130 | 6.630 | 462,459 | +0.54(+8.87%) |
Aug 20, 2024 | 6.200 | 6.230 | 6.000 | 6.090 | 601,684 | -0.13(-2.09%) |
Aug 19, 2024 | 6.360 | 6.435 | 6.150 | 6.220 | 356,753 | -0.13(-2.05%) |
Aug 16, 2024 | 6.060 | 6.410 | 6.060 | 6.350 | 502,850 | +0.26(+4.27%) |
Aug 15, 2024 | 6.110 | 6.310 | 6.075 | 6.090 | 512,632 | +0.19(+3.22%) |
Aug 14, 2024 | 5.960 | 6.050 | 5.770 | 5.900 | 385,268 | -0.01(-0.17%) |
Aug 13, 2024 | 5.980 | 6.010 | 5.770 | 5.910 | 540,861 | +0.06(+1.03%) |
Aug 12, 2024 | 5.970 | 6.220 | 5.750 | 5.850 | 546,005 | +0.00(+0.00%) |
Aug 09, 2024 | 6.120 | 6.130 | 5.735 | 5.850 | 590,549 | -0.30(-4.88%) |
Aug 08, 2024 | 6.490 | 6.515 | 6.130 | 6.150 | 401,428 | -0.16(-2.54%) |
Aug 07, 2024 | 6.520 | 6.540 | 6.260 | 6.310 | 554,444 | -0.02(-0.32%) |
Aug 06, 2024 | 6.440 | 6.440 | 6.180 | 6.330 | 646,223 | -0.15(-2.31%) |
Aug 05, 2024 | 5.900 | 6.490 | 5.760 | 6.480 | 1,007,217 | +0.06(+0.93%) |
Aug 02, 2024 | 6.260 | 6.450 | 6.000 | 6.420 | 920,730 | -0.20(-3.02%) |
Aug 01, 2024 | 6.980 | 7.010 | 6.510 | 6.620 | 991,563 | -0.38(-5.43%) |
Jul 31, 2024 | 6.940 | 7.305 | 6.860 | 7.000 | 722,220 | +0.07(+1.01%) |
Jul 30, 2024 | 6.940 | 7.120 | 6.780 | 6.930 | 988,610 | +0.01(+0.14%) |
Jul 29, 2024 | 7.120 | 7.180 | 6.790 | 6.920 | 861,831 | -0.16(-2.26%) |
Jul 26, 2024 | 7.130 | 7.350 | 6.800 | 7.080 | 1,110,525 | +0.03(+0.43%) |
Jul 25, 2024 | 6.840 | 7.290 | 6.650 | 7.050 | 1,414,505 | +0.34(+5.07%) |
Jul 24, 2024 | 6.900 | 7.090 | 6.690 | 6.710 | 818,369 | -0.24(-3.45%) |
Jul 23, 2024 | 6.590 | 7.050 | 6.590 | 6.950 | 739,639 | +0.25(+3.73%) |
Jul 22, 2024 | 6.520 | 6.790 | 6.460 | 6.700 | 735,552 | +0.13(+1.98%) |
Jul 19, 2024 | 6.290 | 6.620 | 6.290 | 6.570 | 625,171 | +0.26(+4.12%) |
Jul 18, 2024 | 6.490 | 6.730 | 6.230 | 6.310 | 733,288 | -0.22(-3.37%) |
Jul 17, 2024 | 6.170 | 6.780 | 6.170 | 6.530 | 1,409,420 | +0.26(+4.15%) |
Jul 16, 2024 | 5.780 | 6.270 | 5.780 | 6.270 | 1,183,171 | +0.62(+10.97%) |
Jul 15, 2024 | 5.820 | 5.820 | 5.590 | 5.650 | 739,629 | -0.01(-0.18%) |
Jul 12, 2024 | 6.020 | 6.080 | 5.580 | 5.660 | 899,241 | -0.31(-5.19%) |
Jul 11, 2024 | 5.690 | 5.990 | 5.690 | 5.970 | 1,977,180 | +0.45(+8.15%) |
Jul 10, 2024 | 5.170 | 5.520 | 5.150 | 5.520 | 986,902 | +0.38(+7.39%) |
Jul 09, 2024 | 5.160 | 5.250 | 5.050 | 5.140 | 670,243 | -0.01(-0.19%) |
Jul 08, 2024 | 5.100 | 5.300 | 5.040 | 5.150 | 1,028,455 | +0.13(+2.59%) |
Jul 05, 2024 | 4.960 | 5.250 | 4.920 | 5.020 | 990,001 | +0.02(+0.40%) |
Jul 03, 2024 | 5.050 | 5.760 | 4.840 | 5.000 | 3,152,748 | -1.57(-23.90%) |
Jul 02, 2024 | 6.460 | 6.640 | 6.380 | 6.570 | 375,369 | +0.10(+1.55%) |
Jul 01, 2024 | 6.560 | 6.680 | 6.450 | 6.470 | 531,972 | -0.08(-1.22%) |
Jun 28, 2024 | 6.120 | 6.590 | 6.120 | 6.550 | 1,413,106 | +0.55(+9.17%) |
Jun 27, 2024 | 5.570 | 6.145 | 5.530 | 6.000 | 357,741 | +0.41(+7.33%) |
Jun 26, 2024 | 5.210 | 5.600 | 5.210 | 5.590 | 396,283 | +0.30(+5.67%) |
Jun 25, 2024 | 5.690 | 5.710 | 5.290 | 5.290 | 474,864 | -0.47(-8.16%) |
Jun 24, 2024 | 5.500 | 5.790 | 5.500 | 5.760 | 381,595 | +0.20(+3.60%) |
Jun 21, 2024 | 5.500 | 5.615 | 5.470 | 5.560 | 965,871 | -0.06(-1.07%) |
Jun 20, 2024 | 5.640 | 5.960 | 5.600 | 5.620 | 356,873 | -0.08(-1.40%) |
Jun 18, 2024 | 5.660 | 5.840 | 5.660 | 5.700 | 309,733 | +0.00(+0.00%) |
Jun 17, 2024 | 5.750 | 5.785 | 5.660 | 5.700 | 451,063 | -0.09(-1.55%) |
Jun 14, 2024 | 5.750 | 5.850 | 5.695 | 5.790 | 443,161 | -0.06(-1.03%) |
Jun 13, 2024 | 5.970 | 5.970 | 5.740 | 5.850 | 377,247 | -0.13(-2.17%) |
Jun 12, 2024 | 5.950 | 6.190 | 5.930 | 5.980 | 500,333 | +0.32(+5.65%) |
Jun 11, 2024 | 5.650 | 5.710 | 5.510 | 5.660 | 446,935 | -0.03(-0.53%) |
Jun 10, 2024 | 5.650 | 5.730 | 5.580 | 5.690 | 405,006 | +0.00(+0.00%) |
Jun 07, 2024 | 5.790 | 5.880 | 5.660 | 5.690 | 279,824 | -0.20(-3.40%) |
Jun 06, 2024 | 5.980 | 6.030 | 5.830 | 5.890 | 311,111 | -0.11(-1.83%) |
Jun 05, 2024 | 5.950 | 6.040 | 5.810 | 6.000 | 455,481 | +0.12(+2.04%) |
Jun 04, 2024 | 5.640 | 5.910 | 5.590 | 5.880 | 549,423 | +0.13(+2.26%) |