Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 4.870 | 5.195 | 4.700 | 5.150 | 60,437 | +0.27(+5.53%) |
Aug 15, 2024 | 4.960 | 5.090 | 4.760 | 4.880 | 37,639 | -0.08(-1.61%) |
Aug 14, 2024 | 5.120 | 5.260 | 4.800 | 4.960 | 55,634 | -0.11(-2.17%) |
Aug 13, 2024 | 5.290 | 5.660 | 4.910 | 5.070 | 147,544 | -0.04(-0.78%) |
Aug 12, 2024 | 5.100 | 5.240 | 4.870 | 5.110 | 53,337 | +0.05(+0.99%) |
Aug 09, 2024 | 4.420 | 5.440 | 4.220 | 5.060 | 86,291 | +0.65(+14.74%) |
Aug 08, 2024 | 4.360 | 4.500 | 4.170 | 4.410 | 58,883 | -0.09(-2.00%) |
Aug 07, 2024 | 5.600 | 6.190 | 4.500 | 4.500 | 484,460 | -1.38(-23.47%) |
Aug 06, 2024 | 4.120 | 6.960 | 4.120 | 5.880 | 3,726,435 | +1.88(+47.00%) |
Aug 05, 2024 | 4.190 | 4.190 | 3.818 | 4.000 | 43,114 | -0.33(-7.62%) |
Aug 02, 2024 | 4.450 | 4.590 | 4.305 | 4.330 | 16,447 | -0.15(-3.35%) |
Aug 01, 2024 | 4.580 | 4.610 | 4.350 | 4.480 | 13,623 | -0.07(-1.54%) |
Jul 31, 2024 | 4.510 | 4.555 | 4.400 | 4.550 | 25,738 | +0.04(+0.89%) |
Jul 30, 2024 | 4.470 | 4.610 | 4.421 | 4.510 | 15,643 | -0.01(-0.22%) |
Jul 29, 2024 | 4.650 | 4.650 | 4.420 | 4.520 | 23,627 | +0.03(+0.67%) |
Jul 26, 2024 | 4.420 | 4.672 | 4.400 | 4.490 | 22,470 | +0.03(+0.67%) |
Jul 25, 2024 | 4.510 | 4.710 | 4.420 | 4.460 | 19,010 | -0.07(-1.55%) |
Jul 24, 2024 | 4.510 | 4.682 | 4.510 | 4.530 | 9,082 | -0.10(-2.16%) |
Jul 23, 2024 | 4.490 | 4.630 | 4.304 | 4.630 | 39,302 | +0.14(+3.12%) |
Jul 22, 2024 | 4.330 | 4.530 | 4.298 | 4.490 | 60,799 | +0.16(+3.70%) |
Jul 19, 2024 | 4.840 | 4.920 | 4.230 | 4.330 | 60,109 | -0.47(-9.79%) |
Jul 18, 2024 | 4.830 | 5.090 | 4.700 | 4.800 | 81,909 | +0.01(+0.21%) |
Jul 17, 2024 | 4.860 | 4.940 | 4.750 | 4.790 | 36,068 | -0.11(-2.24%) |
Jul 16, 2024 | 4.990 | 5.020 | 4.900 | 4.900 | 34,323 | -0.10(-2.00%) |
Jul 15, 2024 | 5.230 | 5.230 | 4.928 | 5.000 | 49,949 | -0.25(-4.76%) |
Jul 12, 2024 | 5.320 | 5.538 | 5.020 | 5.250 | 103,205 | +0.17(+3.35%) |
Jul 11, 2024 | 5.360 | 5.890 | 4.590 | 5.080 | 276,869 | -0.54(-9.61%) |
Jul 10, 2024 | 5.356 | 5.800 | 5.356 | 5.620 | 56,587 | +0.17(+3.12%) |
Jul 09, 2024 | 5.730 | 6.400 | 5.202 | 5.450 | 140,855 | -1.50(-21.54%) |
Jul 08, 2024 | 7.000 | 7.000 | 6.800 | 6.946 | 9,425 | -0.03(-0.40%) |
Jul 05, 2024 | 6.640 | 7.000 | 6.540 | 6.974 | 9,172 | +0.43(+6.51%) |
Jul 03, 2024 | 6.640 | 6.746 | 6.500 | 6.548 | 16,237 | -0.07(-1.09%) |
Jul 02, 2024 | 6.930 | 6.998 | 6.400 | 6.620 | 29,186 | -0.52(-7.28%) |
Jul 01, 2024 | 7.122 | 7.396 | 6.900 | 7.140 | 14,987 | +0.02(+0.22%) |
Jun 28, 2024 | 7.200 | 7.590 | 7.100 | 7.124 | 15,641 | -0.26(-3.47%) |
Jun 27, 2024 | 7.200 | 7.462 | 7.040 | 7.380 | 11,190 | +0.36(+5.10%) |
Jun 26, 2024 | 7.154 | 7.376 | 7.000 | 7.022 | 12,995 | -0.18(-2.47%) |
Jun 25, 2024 | 7.666 | 7.800 | 7.018 | 7.200 | 22,187 | -0.45(-5.91%) |
Jun 24, 2024 | 8.000 | 8.000 | 7.410 | 7.652 | 17,499 | -0.27(-3.46%) |
Jun 21, 2024 | 7.780 | 8.200 | 7.440 | 7.926 | 69,951 | +0.10(+1.30%) |
Jun 20, 2024 | 7.600 | 8.190 | 7.400 | 7.824 | 16,264 | +0.22(+2.92%) |
Jun 18, 2024 | 8.284 | 8.396 | 7.236 | 7.602 | 90,983 | +0.13(+1.74%) |
Jun 17, 2024 | 7.616 | 7.954 | 7.230 | 7.472 | 14,275 | -0.19(-2.48%) |
Jun 14, 2024 | 7.862 | 8.170 | 7.336 | 7.662 | 12,510 | -0.26(-3.26%) |
Jun 13, 2024 | 8.434 | 8.598 | 7.700 | 7.920 | 27,349 | -0.36(-4.35%) |
Jun 12, 2024 | 8.256 | 8.600 | 7.702 | 8.280 | 20,830 | -0.01(-0.10%) |
Jun 11, 2024 | 8.600 | 8.988 | 7.832 | 8.288 | 33,051 | -0.35(-4.07%) |
Jun 10, 2024 | 7.320 | 8.782 | 7.302 | 8.640 | 77,585 | +1.20(+16.19%) |
Jun 07, 2024 | 7.000 | 9.200 | 6.800 | 7.436 | 69,056 | +0.42(+5.93%) |
Jun 06, 2024 | 6.600 | 7.600 | 6.560 | 7.020 | 37,308 | +0.40(+6.04%) |
Jun 05, 2024 | 6.414 | 6.620 | 6.222 | 6.620 | 13,365 | +0.28(+4.38%) |
Jun 04, 2024 | 6.400 | 6.400 | 6.100 | 6.342 | 19,109 | +0.02(+0.38%) |