Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 5.590 | 5.850 | 5.540 | 5.758 | 36,096 | +0.13(+2.27%) |
Aug 20, 2024 | 5.840 | 6.040 | 5.630 | 5.630 | 49,133 | -0.30(-5.06%) |
Aug 19, 2024 | 5.700 | 6.130 | 5.480 | 5.930 | 49,019 | +0.31(+5.52%) |
Aug 16, 2024 | 6.050 | 6.150 | 5.620 | 5.620 | 8,230 | -0.49(-8.02%) |
Aug 15, 2024 | 5.950 | 6.250 | 5.950 | 6.110 | 24,652 | +0.15(+2.52%) |
Aug 14, 2024 | 6.000 | 6.060 | 5.650 | 5.960 | 8,886 | +0.10(+1.71%) |
Aug 13, 2024 | 6.000 | 6.000 | 5.580 | 5.860 | 9,827 | +0.36(+6.55%) |
Aug 12, 2024 | 5.440 | 5.960 | 5.440 | 5.500 | 14,459 | +0.05(+0.92%) |
Aug 09, 2024 | 5.550 | 5.670 | 5.450 | 5.450 | 7,036 | -0.12(-2.15%) |
Aug 08, 2024 | 5.410 | 5.940 | 5.202 | 5.570 | 14,575 | +0.29(+5.49%) |
Aug 07, 2024 | 5.060 | 5.360 | 5.060 | 5.280 | 32,024 | +0.31(+6.24%) |
Aug 06, 2024 | 5.430 | 5.640 | 4.710 | 4.970 | 25,476 | -0.43(-7.96%) |
Aug 05, 2024 | 5.460 | 5.687 | 5.300 | 5.400 | 23,973 | -0.28(-4.93%) |
Aug 02, 2024 | 5.380 | 5.820 | 5.300 | 5.680 | 32,666 | +0.26(+4.80%) |
Aug 01, 2024 | 6.050 | 6.300 | 5.260 | 5.420 | 41,553 | -0.59(-9.82%) |
Jul 31, 2024 | 6.750 | 6.867 | 6.000 | 6.010 | 24,605 | -0.51(-7.82%) |
Jul 30, 2024 | 7.580 | 7.580 | 6.470 | 6.520 | 32,693 | -0.80(-10.93%) |
Jul 29, 2024 | 7.520 | 7.770 | 7.300 | 7.320 | 17,954 | -0.24(-3.17%) |
Jul 26, 2024 | 8.670 | 8.670 | 7.550 | 7.560 | 51,641 | -0.91(-10.74%) |
Jul 25, 2024 | 9.200 | 9.210 | 8.200 | 8.470 | 69,681 | -0.78(-8.43%) |
Jul 24, 2024 | 7.660 | 9.595 | 7.420 | 9.250 | 127,516 | +1.51(+19.51%) |
Jul 23, 2024 | 7.660 | 9.150 | 7.490 | 7.740 | 74,165 | +0.26(+3.48%) |
Jul 22, 2024 | 7.350 | 7.750 | 7.320 | 7.480 | 48,617 | +0.24(+3.31%) |
Jul 19, 2024 | 6.670 | 7.330 | 6.420 | 7.240 | 36,960 | +0.82(+12.77%) |
Jul 18, 2024 | 6.860 | 6.990 | 6.420 | 6.420 | 22,020 | -0.33(-4.89%) |
Jul 17, 2024 | 6.980 | 7.400 | 6.700 | 6.750 | 24,677 | -0.64(-8.66%) |
Jul 16, 2024 | 7.130 | 7.400 | 6.980 | 7.390 | 40,990 | +0.55(+8.04%) |
Jul 15, 2024 | 6.630 | 7.000 | 6.290 | 6.840 | 64,038 | +0.29(+4.43%) |
Jul 12, 2024 | 6.000 | 6.550 | 6.000 | 6.550 | 61,863 | +0.60(+10.08%) |
Jul 11, 2024 | 5.980 | 6.050 | 5.897 | 5.950 | 12,825 | +0.06(+1.02%) |
Jul 10, 2024 | 5.990 | 6.060 | 5.890 | 5.890 | 4,899 | -0.11(-1.83%) |
Jul 09, 2024 | 5.880 | 6.080 | 5.880 | 6.000 | 10,834 | +0.02(+0.33%) |
Jul 08, 2024 | 5.900 | 6.080 | 5.710 | 5.980 | 29,299 | +0.13(+2.22%) |
Jul 05, 2024 | 5.620 | 5.890 | 5.500 | 5.850 | 30,852 | +0.17(+2.93%) |
Jul 03, 2024 | 5.730 | 6.000 | 5.600 | 5.684 | 26,333 | -0.21(-3.51%) |
Jul 02, 2024 | 6.050 | 6.050 | 5.671 | 5.890 | 34,579 | -0.10(-1.67%) |
Jul 01, 2024 | 5.430 | 5.990 | 5.247 | 5.990 | 31,992 | +0.59(+10.93%) |
Jun 28, 2024 | 5.370 | 5.600 | 5.250 | 5.400 | 26,492 | +0.06(+1.12%) |
Jun 27, 2024 | 5.590 | 5.590 | 5.270 | 5.340 | 10,349 | -0.06(-1.11%) |
Jun 26, 2024 | 5.570 | 5.600 | 5.210 | 5.400 | 17,544 | +0.11(+2.08%) |
Jun 25, 2024 | 5.390 | 5.550 | 5.287 | 5.290 | 16,668 | -0.10(-1.86%) |
Jun 24, 2024 | 5.180 | 5.428 | 5.110 | 5.390 | 13,061 | +0.19(+3.65%) |
Jun 21, 2024 | 6.000 | 6.080 | 5.200 | 5.200 | 95,537 | -0.57(-9.88%) |
Jun 20, 2024 | 5.140 | 5.880 | 5.140 | 5.770 | 53,429 | +0.58(+11.18%) |
Jun 18, 2024 | 5.480 | 5.480 | 5.110 | 5.190 | 33,671 | -0.28(-5.12%) |
Jun 17, 2024 | 5.520 | 6.010 | 5.310 | 5.470 | 17,465 | +0.11(+2.05%) |
Jun 14, 2024 | 5.977 | 5.977 | 5.360 | 5.360 | 25,078 | -0.64(-10.67%) |
Jun 13, 2024 | 6.030 | 6.080 | 5.835 | 6.000 | 21,018 | -0.07(-1.15%) |
Jun 12, 2024 | 5.890 | 6.080 | 5.725 | 6.070 | 22,348 | +0.19(+3.23%) |
Jun 11, 2024 | 5.880 | 5.890 | 5.460 | 5.880 | 23,900 | +0.27(+4.81%) |
Jun 10, 2024 | 5.190 | 5.876 | 5.100 | 5.610 | 40,246 | +0.41(+7.88%) |
Jun 07, 2024 | 5.200 | 5.290 | 5.000 | 5.200 | 16,644 | -0.14(-2.62%) |
Jun 06, 2024 | 4.990 | 5.358 | 4.860 | 5.340 | 30,071 | +0.30(+5.93%) |
Jun 05, 2024 | 5.750 | 5.750 | 4.701 | 5.041 | 58,805 | -0.89(-14.99%) |
Jun 04, 2024 | 6.490 | 6.601 | 5.253 | 5.930 | 76,260 | -0.23(-3.73%) |