Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.630 | 5.755 | 5.540 | 5.600 | 12,348,400 | -0.15(-2.61%) |
Aug 22, 2024 | 5.650 | 5.830 | 5.650 | 5.750 | 13,855,076 | +0.26(+4.74%) |
Aug 21, 2024 | 5.570 | 5.670 | 5.440 | 5.490 | 14,850,323 | -0.10(-1.79%) |
Aug 20, 2024 | 5.510 | 5.650 | 5.424 | 5.590 | 18,426,220 | -0.04(-0.71%) |
Aug 19, 2024 | 5.990 | 5.990 | 5.630 | 5.630 | 15,724,175 | -0.24(-4.09%) |
Aug 16, 2024 | 6.040 | 6.130 | 5.860 | 5.870 | 12,632,814 | -0.37(-5.93%) |
Aug 15, 2024 | 6.290 | 6.470 | 6.175 | 6.240 | 16,413,757 | -0.06(-0.95%) |
Aug 14, 2024 | 6.340 | 6.490 | 6.275 | 6.300 | 14,108,080 | +0.08(+1.29%) |
Aug 13, 2024 | 6.450 | 6.450 | 6.170 | 6.220 | 16,785,844 | -0.15(-2.35%) |
Aug 12, 2024 | 6.660 | 6.700 | 6.300 | 6.370 | 37,632,096 | -0.40(-5.91%) |
Aug 09, 2024 | 6.780 | 7.020 | 6.755 | 6.770 | 12,216,343 | -0.12(-1.74%) |
Aug 08, 2024 | 7.050 | 7.210 | 6.795 | 6.890 | 15,415,730 | -0.34(-4.70%) |
Aug 07, 2024 | 6.640 | 7.270 | 6.630 | 7.230 | 12,445,241 | +0.36(+5.24%) |
Aug 06, 2024 | 7.070 | 7.140 | 6.700 | 6.870 | 18,489,588 | -0.09(-1.29%) |
Aug 05, 2024 | 7.300 | 7.500 | 6.890 | 6.960 | 21,355,060 | +0.40(+6.10%) |
Aug 02, 2024 | 6.150 | 6.700 | 6.030 | 6.560 | 15,012,365 | +0.25(+3.96%) |
Aug 01, 2024 | 6.090 | 6.450 | 5.990 | 6.310 | 14,825,027 | +0.22(+3.61%) |
Jul 31, 2024 | 6.200 | 6.269 | 6.050 | 6.090 | 11,566,332 | -0.34(-5.29%) |
Jul 30, 2024 | 6.460 | 6.615 | 6.390 | 6.430 | 13,447,097 | -0.09(-1.38%) |
Jul 29, 2024 | 6.510 | 6.730 | 6.500 | 6.520 | 10,793,933 | -0.05(-0.76%) |
Jul 26, 2024 | 6.550 | 6.640 | 6.470 | 6.570 | 12,543,627 | -0.10(-1.50%) |
Jul 25, 2024 | 6.640 | 6.780 | 6.550 | 6.670 | 15,634,320 | +0.35(+5.54%) |
Jul 24, 2024 | 6.120 | 6.328 | 5.940 | 6.320 | 9,242,536 | +0.09(+1.44%) |
Jul 23, 2024 | 6.250 | 6.340 | 6.200 | 6.230 | 10,118,055 | -0.01(-0.16%) |
Jul 22, 2024 | 6.300 | 6.400 | 6.190 | 6.240 | 10,540,328 | -0.01(-0.16%) |
Jul 19, 2024 | 6.430 | 6.450 | 6.150 | 6.250 | 15,561,014 | +0.16(+2.63%) |
Jul 18, 2024 | 5.870 | 6.170 | 5.850 | 6.090 | 17,564,344 | +0.18(+3.05%) |
Jul 17, 2024 | 5.730 | 5.935 | 5.640 | 5.910 | 10,095,064 | +0.23(+4.05%) |
Jul 16, 2024 | 5.990 | 6.050 | 5.660 | 5.680 | 11,944,630 | -0.43(-7.04%) |
Jul 15, 2024 | 6.020 | 6.175 | 5.900 | 6.110 | 12,366,429 | +0.08(+1.33%) |
Jul 12, 2024 | 6.180 | 6.190 | 5.980 | 6.030 | 10,452,647 | -0.01(-0.17%) |
Jul 11, 2024 | 6.080 | 6.405 | 6.020 | 6.040 | 16,569,803 | -0.37(-5.77%) |
Jul 10, 2024 | 6.600 | 6.600 | 6.360 | 6.410 | 11,451,420 | -0.33(-4.90%) |
Jul 09, 2024 | 6.770 | 6.858 | 6.655 | 6.740 | 9,452,269 | -0.03(-0.44%) |
Jul 08, 2024 | 6.800 | 6.970 | 6.730 | 6.770 | 9,625,938 | +0.09(+1.35%) |
Jul 05, 2024 | 6.860 | 6.860 | 6.580 | 6.680 | 11,070,741 | -0.39(-5.52%) |
Jul 03, 2024 | 7.420 | 7.420 | 6.950 | 7.070 | 9,120,959 | -0.55(-7.22%) |
Jul 02, 2024 | 7.700 | 7.800 | 7.472 | 7.620 | 6,308,641 | -0.08(-1.04%) |
Jul 01, 2024 | 7.620 | 7.725 | 7.450 | 7.700 | 6,313,147 | +0.08(+1.05%) |
Jun 28, 2024 | 7.400 | 7.750 | 7.371 | 7.620 | 5,674,993 | +0.08(+1.06%) |
Jun 27, 2024 | 7.530 | 7.570 | 7.431 | 7.540 | 5,864,184 | -0.16(-2.08%) |
Jun 26, 2024 | 7.900 | 7.950 | 7.670 | 7.700 | 4,324,006 | +0.01(+0.13%) |
Jun 25, 2024 | 7.600 | 7.706 | 7.584 | 7.690 | 4,424,392 | +0.18(+2.34%) |
Jun 24, 2024 | 7.504 | 7.568 | 7.366 | 7.514 | 7,767,332 | -0.11(-1.42%) |
Jun 21, 2024 | 7.435 | 7.708 | 7.425 | 7.623 | 10,693,188 | +0.26(+3.49%) |
Jun 20, 2024 | 7.623 | 7.682 | 7.271 | 7.366 | 9,119,179 | -0.39(-5.09%) |
Jun 18, 2024 | 8.047 | 8.062 | 7.692 | 7.761 | 4,797,679 | -0.23(-2.84%) |
Jun 17, 2024 | 7.958 | 8.171 | 7.924 | 7.988 | 7,812,174 | +0.09(+1.13%) |
Jun 14, 2024 | 7.840 | 8.116 | 7.810 | 7.899 | 9,330,726 | -0.11(-1.36%) |
Jun 13, 2024 | 7.771 | 8.095 | 7.603 | 8.008 | 8,166,965 | +0.39(+5.19%) |
Jun 12, 2024 | 7.386 | 7.687 | 7.262 | 7.613 | 10,245,071 | -0.10(-1.28%) |
Jun 11, 2024 | 7.702 | 7.919 | 7.702 | 7.711 | 7,283,258 | +0.11(+1.43%) |
Jun 10, 2024 | 7.761 | 7.874 | 7.583 | 7.603 | 6,134,438 | -0.21(-2.65%) |
Jun 07, 2024 | 7.366 | 7.850 | 7.366 | 7.810 | 13,870,048 | +0.92(+13.32%) |
Jun 06, 2024 | 7.356 | 7.396 | 6.872 | 6.892 | 9,713,107 | -0.46(-6.31%) |
Jun 05, 2024 | 7.544 | 7.711 | 7.356 | 7.356 | 9,035,613 | -0.25(-3.25%) |
Jun 04, 2024 | 7.356 | 7.761 | 7.351 | 7.603 | 16,190,810 | +0.49(+6.94%) |