Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 5.800 | 5.950 | 5.700 | 5.720 | 5,868,591 | -0.11(-1.89%) |
Aug 15, 2024 | 5.810 | 6.020 | 5.788 | 5.830 | 4,822,012 | +0.15(+2.64%) |
Aug 14, 2024 | 5.810 | 5.860 | 5.630 | 5.680 | 3,969,568 | -0.08(-1.39%) |
Aug 13, 2024 | 5.510 | 5.780 | 5.510 | 5.760 | 5,321,223 | +0.33(+6.08%) |
Aug 12, 2024 | 5.680 | 5.710 | 5.420 | 5.430 | 5,818,911 | -0.25(-4.40%) |
Aug 09, 2024 | 5.750 | 5.840 | 5.620 | 5.680 | 4,202,044 | -0.06(-1.05%) |
Aug 08, 2024 | 5.690 | 5.900 | 5.685 | 5.740 | 4,695,729 | +0.08(+1.41%) |
Aug 07, 2024 | 5.920 | 6.110 | 5.660 | 5.660 | 6,272,524 | -0.21(-3.58%) |
Aug 06, 2024 | 6.290 | 6.310 | 5.840 | 5.870 | 6,580,104 | -0.38(-6.08%) |
Aug 05, 2024 | 5.490 | 6.280 | 5.480 | 6.250 | 9,488,903 | +0.20(+3.31%) |
Aug 02, 2024 | 5.890 | 6.120 | 5.730 | 6.050 | 9,357,861 | -0.04(-0.66%) |
Aug 01, 2024 | 6.430 | 6.480 | 6.015 | 6.090 | 8,669,515 | -0.37(-5.73%) |
Jul 31, 2024 | 6.540 | 6.825 | 6.435 | 6.460 | 8,195,247 | -0.08(-1.22%) |
Jul 30, 2024 | 6.540 | 6.675 | 6.435 | 6.540 | 6,728,572 | +0.00(+0.00%) |
Jul 29, 2024 | 7.000 | 7.070 | 6.510 | 6.540 | 11,665,801 | -0.50(-7.10%) |
Jul 26, 2024 | 6.960 | 7.250 | 6.785 | 7.040 | 11,036,608 | +0.16(+2.33%) |
Jul 25, 2024 | 6.240 | 7.040 | 6.210 | 6.880 | 22,783,324 | -0.58(-7.77%) |
Jul 24, 2024 | 7.900 | 8.000 | 7.450 | 7.460 | 13,801,531 | -0.59(-7.33%) |
Jul 23, 2024 | 7.870 | 8.190 | 7.840 | 8.050 | 9,210,929 | +0.10(+1.26%) |
Jul 22, 2024 | 8.150 | 8.270 | 7.680 | 7.950 | 13,842,116 | -0.17(-2.09%) |
Jul 19, 2024 | 8.250 | 8.310 | 7.920 | 8.120 | 14,830,099 | -0.25(-2.99%) |
Jul 18, 2024 | 9.000 | 9.315 | 8.340 | 8.370 | 23,174,736 | -0.55(-6.17%) |
Jul 17, 2024 | 8.960 | 9.520 | 8.640 | 8.920 | 26,338,284 | -0.22(-2.41%) |
Jul 16, 2024 | 8.700 | 9.310 | 8.440 | 9.140 | 25,760,074 | +0.52(+6.03%) |
Jul 15, 2024 | 8.150 | 8.680 | 8.000 | 8.620 | 29,585,648 | +0.37(+4.48%) |
Jul 12, 2024 | 7.050 | 8.630 | 6.980 | 8.250 | 63,413,436 | +1.19(+16.86%) |
Jul 11, 2024 | 7.140 | 7.280 | 6.570 | 7.060 | 85,967,224 | +1.65(+30.50%) |
Jul 10, 2024 | 5.300 | 5.450 | 5.210 | 5.410 | 5,195,321 | +0.11(+2.08%) |
Jul 09, 2024 | 5.070 | 5.320 | 5.020 | 5.300 | 6,049,974 | +0.23(+4.54%) |
Jul 08, 2024 | 5.060 | 5.140 | 4.975 | 5.070 | 4,036,216 | +0.02(+0.40%) |
Jul 05, 2024 | 5.020 | 5.060 | 4.865 | 5.050 | 4,542,602 | -0.01(-0.20%) |
Jul 03, 2024 | 4.860 | 5.080 | 4.840 | 5.060 | 4,010,860 | +0.23(+4.76%) |
Jul 02, 2024 | 4.900 | 4.990 | 4.750 | 4.830 | 4,984,960 | -0.04(-0.82%) |
Jul 01, 2024 | 4.950 | 4.980 | 4.800 | 4.870 | 4,146,294 | -0.05(-1.02%) |
Jun 28, 2024 | 5.010 | 5.060 | 4.840 | 4.920 | 5,948,213 | -0.11(-2.19%) |
Jun 27, 2024 | 4.860 | 5.105 | 4.670 | 5.030 | 7,963,688 | +0.14(+2.86%) |
Jun 26, 2024 | 4.840 | 4.980 | 4.840 | 4.890 | 5,241,105 | +0.06(+1.24%) |
Jun 25, 2024 | 4.910 | 4.990 | 4.830 | 4.830 | 4,050,908 | -0.12(-2.42%) |
Jun 24, 2024 | 4.930 | 5.040 | 4.880 | 4.950 | 4,203,254 | +0.03(+0.61%) |
Jun 21, 2024 | 4.920 | 4.940 | 4.760 | 4.920 | 7,712,192 | +0.00(+0.00%) |
Jun 20, 2024 | 5.030 | 5.035 | 4.880 | 4.920 | 5,929,345 | -0.12(-2.38%) |
Jun 18, 2024 | 5.070 | 5.130 | 5.020 | 5.040 | 3,789,092 | -0.05(-0.98%) |
Jun 17, 2024 | 5.080 | 5.160 | 5.020 | 5.090 | 4,105,585 | +0.00(+0.00%) |
Jun 14, 2024 | 5.220 | 5.260 | 5.035 | 5.090 | 6,278,628 | -0.13(-2.49%) |
Jun 13, 2024 | 5.610 | 5.640 | 5.220 | 5.220 | 8,827,824 | -0.35(-6.28%) |
Jun 12, 2024 | 5.800 | 6.150 | 5.570 | 5.570 | 7,190,005 | -0.04(-0.71%) |
Jun 11, 2024 | 5.680 | 5.720 | 5.500 | 5.610 | 2,779,392 | -0.10(-1.75%) |
Jun 10, 2024 | 5.450 | 5.750 | 5.430 | 5.710 | 3,790,877 | +0.21(+3.82%) |
Jun 07, 2024 | 5.560 | 5.620 | 5.470 | 5.500 | 3,802,426 | -0.19(-3.34%) |
Jun 06, 2024 | 5.620 | 5.720 | 5.555 | 5.690 | 2,672,065 | +0.00(+0.00%) |
Jun 05, 2024 | 5.660 | 5.700 | 5.550 | 5.690 | 2,965,341 | +0.05(+0.89%) |
Jun 04, 2024 | 5.700 | 5.780 | 5.620 | 5.640 | 2,945,589 | -0.14(-2.42%) |
|