Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 4.700 | 4.865 | 4.650 | 4.710 | 3,052,832 | +0.01(+0.21%) |
Aug 16, 2024 | 4.800 | 4.800 | 4.520 | 4.700 | 2,467,229 | -0.13(-2.69%) |
Aug 15, 2024 | 4.800 | 4.870 | 4.370 | 4.830 | 2,761,497 | -0.01(-0.21%) |
Aug 14, 2024 | 5.100 | 5.140 | 4.755 | 4.840 | 3,227,237 | -0.21(-4.16%) |
Aug 13, 2024 | 4.950 | 5.245 | 4.837 | 5.050 | 2,717,766 | +0.18(+3.70%) |
Aug 12, 2024 | 5.020 | 5.170 | 4.780 | 4.870 | 2,441,186 | -0.10(-2.01%) |
Aug 09, 2024 | 5.290 | 5.390 | 4.780 | 4.970 | 4,013,219 | -0.24(-4.61%) |
Aug 08, 2024 | 5.260 | 5.290 | 4.915 | 5.210 | 5,847,359 | -0.08(-1.51%) |
Aug 07, 2024 | 6.000 | 6.050 | 5.260 | 5.290 | 7,486,089 | -1.10(-17.21%) |
Aug 06, 2024 | 7.990 | 8.040 | 6.250 | 6.390 | 7,706,772 | -1.39(-17.87%) |
Aug 05, 2024 | 7.820 | 8.010 | 7.570 | 7.780 | 1,597,734 | -0.52(-6.27%) |
Aug 02, 2024 | 8.070 | 8.379 | 7.990 | 8.300 | 2,425,960 | -0.02(-0.24%) |
Aug 01, 2024 | 8.180 | 8.380 | 8.125 | 8.320 | 2,170,018 | +0.21(+2.59%) |
Jul 31, 2024 | 8.120 | 8.300 | 8.010 | 8.110 | 1,980,969 | +0.10(+1.25%) |
Jul 30, 2024 | 7.750 | 8.115 | 7.750 | 8.010 | 1,543,878 | +0.27(+3.49%) |
Jul 29, 2024 | 7.840 | 7.940 | 7.600 | 7.740 | 969,532 | -0.03(-0.39%) |
Jul 26, 2024 | 7.810 | 7.920 | 7.630 | 7.770 | 1,079,446 | +0.00(+0.00%) |
Jul 25, 2024 | 8.080 | 8.255 | 7.770 | 7.770 | 1,352,510 | -0.35(-4.31%) |
Jul 24, 2024 | 8.150 | 8.520 | 8.110 | 8.120 | 2,947,253 | -0.02(-0.25%) |
Jul 23, 2024 | 8.040 | 8.180 | 7.950 | 8.140 | 810,635 | +0.09(+1.12%) |
Jul 22, 2024 | 7.790 | 8.265 | 7.790 | 8.050 | 2,195,746 | +0.27(+3.47%) |
Jul 19, 2024 | 7.700 | 7.910 | 7.570 | 7.780 | 844,768 | +0.12(+1.57%) |
Jul 18, 2024 | 7.840 | 7.860 | 7.610 | 7.660 | 835,425 | -0.14(-1.79%) |
Jul 17, 2024 | 8.110 | 8.200 | 7.735 | 7.800 | 1,114,457 | -0.34(-4.18%) |
Jul 16, 2024 | 8.220 | 8.250 | 8.030 | 8.140 | 1,136,897 | +0.03(+0.37%) |
Jul 15, 2024 | 8.100 | 8.260 | 7.970 | 8.110 | 1,660,561 | +0.10(+1.25%) |
Jul 12, 2024 | 7.930 | 8.050 | 7.830 | 8.010 | 1,139,402 | +0.18(+2.30%) |
Jul 11, 2024 | 7.610 | 7.900 | 7.510 | 7.830 | 1,083,608 | +0.34(+4.54%) |
Jul 10, 2024 | 7.750 | 7.830 | 7.470 | 7.490 | 1,412,791 | -0.25(-3.23%) |
Jul 09, 2024 | 7.830 | 7.950 | 7.730 | 7.740 | 937,798 | -0.08(-1.02%) |
Jul 08, 2024 | 7.850 | 7.900 | 7.750 | 7.820 | 724,316 | -0.02(-0.26%) |
Jul 05, 2024 | 8.010 | 8.060 | 7.715 | 7.840 | 909,431 | -0.15(-1.88%) |
Jul 03, 2024 | 8.010 | 8.155 | 7.950 | 7.990 | 569,344 | -0.02(-0.25%) |
Jul 02, 2024 | 7.780 | 8.025 | 7.700 | 8.010 | 1,277,638 | +0.23(+2.96%) |
Jul 01, 2024 | 8.020 | 8.050 | 7.755 | 7.780 | 1,570,303 | -0.16(-2.02%) |
Jun 28, 2024 | 8.100 | 8.100 | 7.770 | 7.940 | 7,031,216 | -0.07(-0.87%) |
Jun 27, 2024 | 8.020 | 8.080 | 7.935 | 8.010 | 1,395,036 | -0.01(-0.12%) |
Jun 26, 2024 | 8.060 | 8.130 | 7.900 | 8.020 | 1,673,539 | +0.01(+0.12%) |
Jun 25, 2024 | 8.000 | 8.060 | 7.920 | 8.010 | 1,406,437 | +0.00(+0.00%) |
Jun 24, 2024 | 7.900 | 8.060 | 7.880 | 8.010 | 1,538,660 | +0.15(+1.91%) |
Jun 21, 2024 | 7.830 | 7.910 | 7.720 | 7.860 | 1,786,150 | +0.02(+0.26%) |
Jun 20, 2024 | 7.600 | 8.025 | 7.560 | 7.840 | 1,627,481 | +0.22(+2.89%) |
Jun 18, 2024 | 7.450 | 7.690 | 7.394 | 7.620 | 885,468 | +0.17(+2.28%) |
Jun 17, 2024 | 7.750 | 7.850 | 7.430 | 7.450 | 804,292 | -0.33(-4.24%) |
Jun 14, 2024 | 7.970 | 7.975 | 7.690 | 7.780 | 1,528,855 | -0.18(-2.26%) |
Jun 13, 2024 | 7.930 | 8.100 | 7.821 | 7.960 | 3,708,117 | +0.13(+1.66%) |
Jun 12, 2024 | 8.110 | 8.200 | 7.820 | 7.830 | 1,383,140 | -0.06(-0.76%) |
Jun 11, 2024 | 7.760 | 7.955 | 7.700 | 7.890 | 1,743,051 | +0.07(+0.90%) |
Jun 10, 2024 | 7.730 | 8.005 | 7.690 | 7.820 | 1,271,395 | +0.03(+0.39%) |
Jun 07, 2024 | 7.560 | 7.860 | 7.530 | 7.790 | 1,639,187 | +0.10(+1.30%) |
Jun 06, 2024 | 7.720 | 7.790 | 7.550 | 7.690 | 1,638,227 | -0.08(-1.03%) |
Jun 05, 2024 | 8.010 | 8.065 | 7.680 | 7.770 | 2,177,184 | -0.21(-2.63%) |
Jun 04, 2024 | 7.410 | 8.020 | 7.110 | 7.980 | 3,053,467 | +0.52(+6.97%) |