Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 5.210 | 5.410 | 5.180 | 5.250 | 198,575 | -0.02(-0.38%) |
Aug 16, 2024 | 5.360 | 5.580 | 5.270 | 5.270 | 131,487 | -0.11(-2.04%) |
Aug 15, 2024 | 5.300 | 5.440 | 5.260 | 5.380 | 132,665 | +0.12(+2.28%) |
Aug 14, 2024 | 5.800 | 5.870 | 5.240 | 5.260 | 342,352 | -0.58(-9.93%) |
Aug 13, 2024 | 5.580 | 5.990 | 5.580 | 5.840 | 223,435 | +0.26(+4.66%) |
Aug 12, 2024 | 5.710 | 5.790 | 5.550 | 5.580 | 167,193 | -0.13(-2.28%) |
Aug 09, 2024 | 5.520 | 5.740 | 5.400 | 5.710 | 149,678 | +0.22(+4.01%) |
Aug 08, 2024 | 5.060 | 5.490 | 5.040 | 5.490 | 258,903 | +0.47(+9.36%) |
Aug 07, 2024 | 5.400 | 5.400 | 4.985 | 5.020 | 268,611 | -0.20(-3.83%) |
Aug 06, 2024 | 5.360 | 5.610 | 5.170 | 5.220 | 228,368 | +0.13(+2.55%) |
Aug 05, 2024 | 5.000 | 5.170 | 4.900 | 5.090 | 299,124 | -0.32(-5.91%) |
Aug 02, 2024 | 5.520 | 5.800 | 5.330 | 5.410 | 234,421 | -0.13(-2.35%) |
Aug 01, 2024 | 5.910 | 6.040 | 5.530 | 5.540 | 285,142 | -0.39(-6.58%) |
Jul 31, 2024 | 6.010 | 6.230 | 5.880 | 5.930 | 239,127 | +0.01(+0.17%) |
Jul 30, 2024 | 6.180 | 6.300 | 5.850 | 5.920 | 241,895 | -0.25(-4.05%) |
Jul 29, 2024 | 6.830 | 6.830 | 6.110 | 6.170 | 273,776 | -0.53(-7.91%) |
Jul 26, 2024 | 6.620 | 6.920 | 6.520 | 6.700 | 170,261 | +0.19(+2.92%) |
Jul 25, 2024 | 6.560 | 6.780 | 6.343 | 6.510 | 299,326 | +0.15(+2.36%) |
Jul 24, 2024 | 6.440 | 6.970 | 6.220 | 6.360 | 224,701 | -0.19(-2.90%) |
Jul 23, 2024 | 5.940 | 6.710 | 5.810 | 6.550 | 310,283 | +0.52(+8.62%) |
Jul 22, 2024 | 6.010 | 6.100 | 5.580 | 6.030 | 531,357 | +0.02(+0.33%) |
Jul 19, 2024 | 6.220 | 6.530 | 6.000 | 6.010 | 261,605 | -0.21(-3.45%) |
Jul 18, 2024 | 6.510 | 6.670 | 6.220 | 6.225 | 322,930 | -0.35(-5.25%) |
Jul 17, 2024 | 7.140 | 7.140 | 6.340 | 6.570 | 696,852 | -0.72(-9.88%) |
Jul 16, 2024 | 6.610 | 7.340 | 6.550 | 7.290 | 734,199 | +0.67(+10.12%) |
Jul 15, 2024 | 6.200 | 6.640 | 6.100 | 6.620 | 314,189 | +0.52(+8.52%) |
Jul 12, 2024 | 6.000 | 6.270 | 5.830 | 6.100 | 544,199 | +0.19(+3.21%) |
Jul 11, 2024 | 5.990 | 6.340 | 5.750 | 5.910 | 430,021 | -0.08(-1.34%) |
Jul 10, 2024 | 5.920 | 6.230 | 5.840 | 5.990 | 437,899 | +0.07(+1.18%) |
Jul 09, 2024 | 5.780 | 5.958 | 5.720 | 5.920 | 268,608 | +0.14(+2.42%) |
Jul 08, 2024 | 5.820 | 6.020 | 5.620 | 5.780 | 236,590 | -0.04(-0.69%) |
Jul 05, 2024 | 6.260 | 6.430 | 5.740 | 5.820 | 449,512 | -0.49(-7.77%) |
Jul 03, 2024 | 6.270 | 6.335 | 6.014 | 6.310 | 189,417 | +0.06(+0.96%) |
Jul 02, 2024 | 6.140 | 6.540 | 6.080 | 6.250 | 519,211 | -0.05(-0.79%) |
Jul 01, 2024 | 6.200 | 6.620 | 5.850 | 6.300 | 595,678 | +0.10(+1.61%) |
Jun 28, 2024 | 5.870 | 6.270 | 5.770 | 6.200 | 3,588,473 | +0.31(+5.26%) |
Jun 27, 2024 | 5.690 | 6.120 | 5.610 | 5.890 | 552,337 | +0.18(+3.15%) |
Jun 26, 2024 | 5.600 | 5.880 | 5.520 | 5.710 | 594,530 | +0.06(+1.06%) |
Jun 25, 2024 | 6.170 | 6.210 | 5.565 | 5.650 | 339,177 | -0.50(-8.13%) |
Jun 24, 2024 | 5.960 | 6.215 | 5.880 | 6.150 | 451,989 | +0.11(+1.82%) |
Jun 21, 2024 | 5.960 | 6.100 | 5.780 | 6.040 | 564,446 | +0.06(+1.00%) |
Jun 20, 2024 | 6.700 | 6.738 | 5.980 | 5.980 | 648,786 | -0.74(-11.01%) |
Jun 18, 2024 | 7.160 | 7.250 | 6.710 | 6.720 | 359,120 | -0.50(-6.93%) |
Jun 17, 2024 | 7.350 | 7.400 | 7.033 | 7.220 | 301,734 | -0.07(-0.96%) |
Jun 14, 2024 | 7.550 | 7.700 | 7.200 | 7.290 | 321,487 | -0.25(-3.32%) |
Jun 13, 2024 | 7.640 | 7.920 | 7.500 | 7.540 | 205,740 | -0.04(-0.53%) |
Jun 12, 2024 | 7.670 | 7.970 | 7.350 | 7.580 | 344,309 | +0.03(+0.40%) |
Jun 11, 2024 | 6.950 | 7.878 | 6.950 | 7.550 | 556,878 | +0.52(+7.40%) |
Jun 10, 2024 | 7.050 | 7.350 | 6.800 | 7.030 | 486,909 | -0.12(-1.68%) |
Jun 07, 2024 | 7.000 | 7.540 | 6.760 | 7.150 | 811,812 | +0.03(+0.42%) |
Jun 06, 2024 | 8.460 | 8.460 | 7.120 | 7.120 | 827,078 | -0.91(-11.33%) |
Jun 05, 2024 | 7.850 | 8.550 | 7.850 | 8.030 | 587,835 | -0.01(-0.12%) |
Jun 04, 2024 | 8.270 | 8.550 | 7.940 | 8.040 | 371,098 | -0.33(-3.94%) |