Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 5.850 | 5.990 | 5.640 | 5.780 | 266,428 | -0.04(-0.69%) |
Aug 15, 2024 | 5.580 | 6.040 | 5.530 | 5.820 | 474,282 | +0.37(+6.79%) |
Aug 14, 2024 | 5.770 | 5.770 | 5.420 | 5.450 | 311,294 | -0.26(-4.55%) |
Aug 13, 2024 | 5.690 | 5.820 | 5.605 | 5.710 | 264,765 | +0.07(+1.24%) |
Aug 12, 2024 | 5.720 | 5.720 | 5.450 | 5.640 | 472,366 | -0.08(-1.40%) |
Aug 09, 2024 | 5.950 | 6.010 | 5.550 | 5.720 | 303,478 | -0.24(-4.03%) |
Aug 08, 2024 | 5.840 | 6.050 | 5.660 | 5.960 | 296,761 | +0.19(+3.29%) |
Aug 07, 2024 | 6.300 | 6.320 | 5.725 | 5.770 | 421,439 | -0.33(-5.41%) |
Aug 06, 2024 | 5.700 | 6.420 | 5.360 | 6.100 | 705,698 | +0.43(+7.58%) |
Aug 05, 2024 | 5.120 | 6.020 | 5.110 | 5.670 | 977,799 | -0.03(-0.53%) |
Aug 02, 2024 | 5.500 | 5.930 | 5.380 | 5.700 | 839,888 | -0.05(-0.87%) |
Aug 01, 2024 | 5.940 | 7.850 | 5.430 | 5.750 | 8,108,816 | +0.18(+3.23%) |
Jul 31, 2024 | 5.330 | 5.740 | 4.960 | 5.570 | 552,825 | +0.25(+4.70%) |
Jul 30, 2024 | 5.520 | 5.620 | 5.210 | 5.320 | 455,855 | -0.16(-2.92%) |
Jul 29, 2024 | 5.510 | 5.540 | 5.320 | 5.480 | 280,138 | -0.06(-1.08%) |
Jul 26, 2024 | 5.590 | 5.630 | 5.330 | 5.540 | 315,166 | +0.08(+1.47%) |
Jul 25, 2024 | 5.440 | 5.629 | 5.380 | 5.460 | 293,546 | +0.01(+0.18%) |
Jul 24, 2024 | 5.480 | 5.670 | 5.330 | 5.450 | 268,347 | -0.12(-2.15%) |
Jul 23, 2024 | 5.390 | 5.620 | 5.260 | 5.570 | 282,799 | +0.11(+2.01%) |
Jul 22, 2024 | 5.090 | 5.490 | 5.040 | 5.460 | 353,871 | +0.42(+8.33%) |
Jul 19, 2024 | 5.170 | 5.230 | 5.000 | 5.040 | 232,911 | -0.12(-2.33%) |
Jul 18, 2024 | 5.300 | 5.430 | 5.050 | 5.160 | 432,508 | -0.16(-3.01%) |
Jul 17, 2024 | 5.510 | 5.830 | 5.180 | 5.320 | 701,508 | -0.28(-5.00%) |
Jul 16, 2024 | 5.410 | 5.650 | 5.310 | 5.600 | 551,782 | +0.24(+4.48%) |
Jul 15, 2024 | 5.370 | 5.490 | 5.220 | 5.360 | 735,874 | +0.07(+1.32%) |
Jul 12, 2024 | 5.100 | 5.380 | 5.055 | 5.290 | 693,205 | +0.33(+6.65%) |
Jul 11, 2024 | 4.810 | 5.090 | 4.800 | 4.960 | 642,112 | +0.21(+4.42%) |
Jul 10, 2024 | 4.730 | 4.860 | 4.720 | 4.750 | 340,606 | +0.05(+1.06%) |
Jul 09, 2024 | 4.820 | 4.860 | 4.610 | 4.700 | 475,875 | -0.10(-2.08%) |
Jul 08, 2024 | 4.250 | 4.820 | 4.240 | 4.800 | 752,491 | +0.57(+13.48%) |
Jul 05, 2024 | 4.390 | 4.440 | 4.150 | 4.230 | 909,629 | -0.12(-2.76%) |
Jul 03, 2024 | 4.440 | 4.550 | 4.290 | 4.350 | 401,838 | -0.08(-1.81%) |
Jul 02, 2024 | 4.410 | 4.681 | 4.350 | 4.430 | 703,020 | +0.01(+0.23%) |
Jul 01, 2024 | 4.460 | 4.740 | 4.385 | 4.420 | 1,121,322 | -0.08(-1.78%) |
Jun 28, 2024 | 4.530 | 4.709 | 4.420 | 4.500 | 1,985,656 | -0.03(-0.66%) |
Jun 27, 2024 | 4.500 | 4.650 | 4.400 | 4.530 | 783,501 | +0.08(+1.80%) |
Jun 26, 2024 | 5.080 | 5.170 | 4.360 | 4.450 | 1,423,991 | -0.76(-14.59%) |
Jun 25, 2024 | 5.580 | 5.580 | 5.170 | 5.210 | 691,842 | -0.34(-6.13%) |
Jun 24, 2024 | 5.300 | 5.830 | 5.290 | 5.550 | 1,371,763 | +0.29(+5.51%) |
Jun 21, 2024 | 5.150 | 5.500 | 5.080 | 5.260 | 6,842,347 | +0.07(+1.35%) |
Jun 20, 2024 | 4.860 | 5.210 | 4.690 | 5.190 | 1,622,032 | +0.34(+7.01%) |
Jun 18, 2024 | 5.070 | 5.080 | 4.742 | 4.850 | 1,549,720 | -0.24(-4.72%) |
Jun 17, 2024 | 5.610 | 5.610 | 4.670 | 5.090 | 2,134,484 | -0.55(-9.75%) |
Jun 14, 2024 | 5.700 | 6.104 | 5.570 | 5.640 | 2,267,888 | -0.17(-2.93%) |
Jun 13, 2024 | 4.950 | 6.086 | 4.890 | 5.810 | 5,409,359 | +1.18(+25.49%) |
Jun 12, 2024 | 4.590 | 4.850 | 4.430 | 4.630 | 2,268,491 | +0.20(+4.51%) |
Jun 11, 2024 | 4.190 | 4.620 | 4.080 | 4.430 | 2,639,606 | +0.12(+2.78%) |
Jun 10, 2024 | 4.200 | 4.519 | 3.825 | 4.310 | 5,331,456 | +0.17(+4.11%) |
Jun 07, 2024 | 3.880 | 4.350 | 3.610 | 4.140 | 11,882,763 | -7.13(-63.27%) |
Jun 06, 2024 | 11.80 | 11.86 | 11.20 | 11.27 | 1,173,539 | -0.57(-4.81%) |
Jun 05, 2024 | 11.06 | 11.94 | 10.67 | 11.84 | 687,035 | +0.89(+8.13%) |
Jun 04, 2024 | 10.88 | 11.09 | 10.54 | 10.95 | 681,246 | +0.00(+0.00%) |