Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 6.800 | 7.330 | 6.410 | 6.570 | 2,731,822 | -0.28(-4.09%) |
Aug 15, 2024 | 6.320 | 6.910 | 6.320 | 6.850 | 2,266,459 | +0.64(+10.31%) |
Aug 14, 2024 | 6.290 | 6.290 | 5.960 | 6.210 | 873,837 | +0.04(+0.65%) |
Aug 13, 2024 | 5.860 | 6.280 | 5.840 | 6.170 | 1,081,492 | +0.35(+6.01%) |
Aug 12, 2024 | 6.215 | 6.290 | 5.760 | 5.820 | 1,309,122 | -0.32(-5.21%) |
Aug 09, 2024 | 6.090 | 6.430 | 6.022 | 6.140 | 1,211,337 | +0.13(+2.16%) |
Aug 08, 2024 | 5.800 | 6.370 | 5.730 | 6.010 | 3,098,425 | +0.74(+14.04%) |
Aug 07, 2024 | 5.840 | 5.860 | 5.265 | 5.270 | 1,868,248 | -0.37(-6.56%) |
Aug 06, 2024 | 5.980 | 6.009 | 5.600 | 5.640 | 1,325,223 | -0.30(-5.05%) |
Aug 05, 2024 | 5.400 | 6.060 | 5.300 | 5.940 | 1,706,748 | -0.07(-1.16%) |
Aug 02, 2024 | 6.050 | 6.550 | 6.000 | 6.010 | 1,662,462 | -0.39(-6.09%) |
Aug 01, 2024 | 7.120 | 7.120 | 5.850 | 6.400 | 3,099,046 | -0.71(-9.99%) |
Jul 31, 2024 | 7.120 | 7.800 | 7.010 | 7.110 | 2,121,982 | +0.05(+0.71%) |
Jul 30, 2024 | 7.160 | 7.350 | 6.865 | 7.060 | 1,146,368 | -0.03(-0.42%) |
Jul 29, 2024 | 7.460 | 7.580 | 7.090 | 7.090 | 1,696,477 | -0.36(-4.83%) |
Jul 26, 2024 | 6.870 | 7.480 | 6.775 | 7.450 | 2,399,038 | +0.73(+10.86%) |
Jul 25, 2024 | 6.400 | 6.990 | 6.320 | 6.720 | 1,374,727 | +0.26(+4.02%) |
Jul 24, 2024 | 6.760 | 6.990 | 6.440 | 6.460 | 1,482,900 | -0.40(-5.83%) |
Jul 23, 2024 | 6.910 | 7.140 | 6.825 | 6.860 | 1,542,734 | -0.18(-2.56%) |
Jul 22, 2024 | 6.500 | 7.100 | 6.440 | 7.040 | 3,396,202 | +0.58(+8.98%) |
Jul 19, 2024 | 6.500 | 6.600 | 6.220 | 6.460 | 2,103,125 | -0.10(-1.52%) |
Jul 18, 2024 | 7.190 | 7.205 | 6.520 | 6.560 | 3,945,653 | -0.59(-8.25%) |
Jul 17, 2024 | 7.880 | 8.287 | 7.000 | 7.150 | 4,605,081 | -0.89(-11.07%) |
Jul 16, 2024 | 7.660 | 8.075 | 7.535 | 8.040 | 2,955,463 | +0.49(+6.49%) |
Jul 15, 2024 | 8.100 | 8.100 | 7.350 | 7.550 | 3,830,777 | -0.62(-7.59%) |
Jul 12, 2024 | 7.800 | 8.320 | 7.600 | 8.170 | 3,588,468 | +0.45(+5.83%) |
Jul 11, 2024 | 7.150 | 7.850 | 7.080 | 7.720 | 4,681,975 | +0.66(+9.35%) |
Jul 10, 2024 | 7.110 | 7.520 | 7.010 | 7.060 | 2,675,444 | +0.02(+0.28%) |
Jul 09, 2024 | 7.800 | 7.830 | 7.000 | 7.040 | 3,501,382 | -0.78(-9.97%) |
Jul 08, 2024 | 8.290 | 8.790 | 7.795 | 7.820 | 2,509,158 | -0.42(-5.10%) |
Jul 05, 2024 | 7.900 | 8.500 | 7.540 | 8.240 | 2,855,673 | +0.37(+4.70%) |
Jul 03, 2024 | 7.980 | 8.290 | 7.800 | 7.870 | 975,308 | -0.07(-0.88%) |
Jul 02, 2024 | 7.850 | 8.134 | 7.790 | 7.940 | 1,318,471 | +0.01(+0.13%) |
Jul 01, 2024 | 8.390 | 8.600 | 7.760 | 7.930 | 1,663,900 | -0.50(-5.93%) |
Jun 28, 2024 | 8.710 | 8.710 | 8.210 | 8.430 | 2,571,753 | -0.32(-3.66%) |
Jun 27, 2024 | 8.780 | 9.140 | 8.650 | 8.750 | 1,378,077 | -0.13(-1.46%) |
Jun 26, 2024 | 8.680 | 9.230 | 8.560 | 8.880 | 1,268,397 | +0.17(+1.95%) |
Jun 25, 2024 | 8.740 | 9.065 | 8.540 | 8.710 | 2,021,178 | -0.13(-1.47%) |
Jun 24, 2024 | 9.300 | 9.770 | 8.659 | 8.840 | 2,472,498 | -0.68(-7.14%) |
Jun 21, 2024 | 8.910 | 9.725 | 8.550 | 9.520 | 6,102,075 | +0.66(+7.45%) |
Jun 20, 2024 | 9.920 | 10.00 | 8.760 | 8.860 | 3,395,392 | -1.27(-12.54%) |
Jun 18, 2024 | 11.50 | 11.50 | 9.290 | 10.13 | 5,511,526 | -1.57(-13.42%) |
Jun 17, 2024 | 10.00 | 12.72 | 9.100 | 11.70 | 3,985,674 | -2.00(-14.59%) |
Jun 14, 2024 | 14.80 | 14.82 | 13.39 | 13.70 | 2,887,951 | -0.91(-6.23%) |
Jun 13, 2024 | 14.80 | 15.96 | 14.28 | 14.61 | 4,198,741 | -2.43(-14.25%) |
Jun 12, 2024 | 17.80 | 18.24 | 16.92 | 17.04 | 2,537,236 | -0.98(-5.46%) |
Jun 11, 2024 | 16.00 | 18.60 | 15.43 | 18.02 | 3,886,836 | +1.97(+12.29%) |
Jun 10, 2024 | 16.92 | 17.40 | 16.02 | 16.05 | 3,016,966 | -0.87(-5.13%) |
Jun 07, 2024 | 16.60 | 17.20 | 16.40 | 16.92 | 1,271,402 | +0.35(+2.13%) |
Jun 06, 2024 | 17.20 | 17.36 | 16.50 | 16.56 | 1,173,974 | -0.70(-4.04%) |
Jun 05, 2024 | 17.40 | 17.80 | 16.89 | 17.26 | 2,299,786 | -0.04(-0.22%) |
Jun 04, 2024 | 17.90 | 18.77 | 17.27 | 17.30 | 2,007,170 | -0.85(-4.69%) |