Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 6.140 | 6.220 | 5.950 | 6.110 | 4,468 | -0.17(-2.71%) |
Aug 15, 2024 | 6.050 | 6.300 | 6.050 | 6.280 | 10,296 | +0.21(+3.54%) |
Aug 14, 2024 | 6.040 | 6.190 | 5.880 | 6.065 | 5,899 | +0.08(+1.25%) |
Aug 13, 2024 | 6.040 | 6.100 | 5.810 | 5.990 | 10,816 | +0.08(+1.44%) |
Aug 12, 2024 | 5.980 | 6.190 | 5.769 | 5.905 | 10,032 | +0.06(+0.94%) |
Aug 09, 2024 | 5.860 | 5.940 | 5.800 | 5.850 | 16,454 | +0.10(+1.74%) |
Aug 08, 2024 | 6.020 | 6.170 | 5.740 | 5.750 | 20,105 | -0.39(-6.35%) |
Aug 07, 2024 | 6.110 | 6.224 | 5.825 | 6.140 | 12,264 | -0.05(-0.81%) |
Aug 06, 2024 | 6.170 | 6.340 | 5.810 | 6.190 | 18,015 | +0.24(+4.03%) |
Aug 05, 2024 | 5.700 | 6.445 | 5.460 | 5.950 | 111,781 | +0.05(+0.85%) |
Aug 02, 2024 | 6.260 | 6.290 | 5.900 | 5.900 | 18,673 | -0.38(-6.05%) |
Aug 01, 2024 | 6.410 | 6.450 | 6.250 | 6.280 | 17,202 | -0.22(-3.38%) |
Jul 31, 2024 | 6.400 | 6.750 | 6.400 | 6.500 | 8,372 | +0.03(+0.46%) |
Jul 30, 2024 | 7.060 | 7.140 | 6.390 | 6.470 | 31,774 | -0.60(-8.49%) |
Jul 29, 2024 | 7.220 | 7.250 | 6.930 | 7.070 | 8,478 | +0.17(+2.39%) |
Jul 26, 2024 | 7.020 | 7.092 | 6.788 | 6.905 | 32,804 | -0.33(-4.63%) |
Jul 25, 2024 | 7.170 | 7.350 | 6.999 | 7.240 | 12,917 | -0.13(-1.76%) |
Jul 24, 2024 | 6.930 | 7.370 | 6.870 | 7.370 | 47,097 | +0.29(+4.10%) |
Jul 23, 2024 | 6.920 | 7.080 | 6.620 | 7.080 | 17,005 | +0.22(+3.21%) |
Jul 22, 2024 | 6.770 | 7.090 | 6.610 | 6.860 | 42,355 | +0.10(+1.48%) |
Jul 19, 2024 | 6.990 | 6.990 | 6.660 | 6.760 | 32,393 | -0.07(-1.02%) |
Jul 18, 2024 | 7.360 | 7.780 | 6.830 | 6.830 | 40,803 | -0.78(-10.25%) |
Jul 17, 2024 | 7.610 | 7.740 | 7.360 | 7.610 | 20,808 | -0.21(-2.69%) |
Jul 16, 2024 | 7.580 | 7.860 | 7.510 | 7.820 | 34,515 | +0.27(+3.58%) |
Jul 15, 2024 | 7.460 | 7.880 | 7.330 | 7.550 | 20,479 | +0.07(+0.94%) |
Jul 12, 2024 | 7.090 | 7.560 | 7.010 | 7.480 | 40,156 | +0.24(+3.31%) |
Jul 11, 2024 | 7.660 | 7.850 | 7.200 | 7.240 | 69,879 | -0.36(-4.74%) |
Jul 10, 2024 | 7.250 | 7.880 | 7.140 | 7.600 | 150,354 | +0.49(+6.89%) |
Jul 09, 2024 | 6.780 | 7.230 | 6.490 | 7.110 | 111,653 | +0.30(+4.41%) |
Jul 08, 2024 | 6.990 | 7.200 | 6.810 | 6.810 | 98,082 | -0.09(-1.30%) |
Jul 05, 2024 | 6.780 | 7.170 | 6.716 | 6.900 | 74,895 | +0.08(+1.17%) |
Jul 03, 2024 | 6.580 | 6.973 | 6.580 | 6.820 | 42,558 | +0.11(+1.64%) |
Jul 02, 2024 | 6.860 | 7.170 | 6.520 | 6.710 | 118,831 | -0.18(-2.61%) |
Jul 01, 2024 | 7.050 | 7.300 | 6.320 | 6.890 | 331,594 | -0.20(-2.82%) |
Jun 28, 2024 | 6.720 | 7.600 | 6.400 | 7.090 | 1,084,368 | +0.64(+9.92%) |
Jun 27, 2024 | 5.800 | 7.070 | 5.800 | 6.450 | 11,665,153 | +1.85(+40.22%) |
Jun 26, 2024 | 4.680 | 4.790 | 4.210 | 4.600 | 87,484 | -0.08(-1.71%) |
Jun 25, 2024 | 4.760 | 5.110 | 4.640 | 4.680 | 40,266 | -0.22(-4.49%) |
Jun 24, 2024 | 5.270 | 5.460 | 4.880 | 4.900 | 34,026 | -0.50(-9.26%) |
Jun 21, 2024 | 5.580 | 5.730 | 5.400 | 5.400 | 6,800 | +0.00(+0.00%) |
Jun 20, 2024 | 5.200 | 5.542 | 5.200 | 5.400 | 4,993 | +0.20(+3.85%) |
Jun 18, 2024 | 5.800 | 5.850 | 5.200 | 5.200 | 29,542 | -0.55(-9.57%) |
Jun 17, 2024 | 6.000 | 6.040 | 5.750 | 5.750 | 11,935 | -0.21(-3.52%) |
Jun 14, 2024 | 5.900 | 6.020 | 5.900 | 5.960 | 13,690 | -0.04(-0.67%) |
Jun 13, 2024 | 6.150 | 6.290 | 5.875 | 6.000 | 33,521 | -0.15(-2.44%) |
Jun 12, 2024 | 6.110 | 6.784 | 6.030 | 6.150 | 34,156 | -0.03(-0.49%) |
Jun 11, 2024 | 6.100 | 6.407 | 6.100 | 6.180 | 5,637 | -0.03(-0.48%) |
Jun 10, 2024 | 6.570 | 6.700 | 6.020 | 6.210 | 21,389 | -0.36(-5.48%) |
Jun 07, 2024 | 6.590 | 6.655 | 6.570 | 6.570 | 3,832 | +0.00(+0.00%) |
Jun 06, 2024 | 6.730 | 6.850 | 6.570 | 6.570 | 8,469 | -0.26(-3.81%) |
Jun 05, 2024 | 7.030 | 7.030 | 6.820 | 6.830 | 4,300 | +0.09(+1.39%) |
Jun 04, 2024 | 6.810 | 7.180 | 6.736 | 6.736 | 7,106 | -0.03(-0.50%) |