Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 5.060 | 5.333 | 5.000 | 5.120 | 46,886 | +0.11(+2.20%) |
Aug 15, 2024 | 4.850 | 5.430 | 4.820 | 5.010 | 69,946 | +0.19(+4.05%) |
Aug 14, 2024 | 5.110 | 5.140 | 4.750 | 4.815 | 60,167 | -0.32(-6.32%) |
Aug 13, 2024 | 5.100 | 5.270 | 4.750 | 5.140 | 61,234 | -0.14(-2.65%) |
Aug 12, 2024 | 6.040 | 6.040 | 5.210 | 5.280 | 72,626 | -0.78(-12.87%) |
Aug 09, 2024 | 6.200 | 6.210 | 5.974 | 6.060 | 17,801 | -0.22(-3.50%) |
Aug 08, 2024 | 5.970 | 6.380 | 5.750 | 6.280 | 7,894 | +0.32(+5.37%) |
Aug 07, 2024 | 6.120 | 6.180 | 5.700 | 5.960 | 19,253 | -0.18(-2.93%) |
Aug 06, 2024 | 6.050 | 6.250 | 5.960 | 6.140 | 50,900 | +0.29(+4.96%) |
Aug 05, 2024 | 5.970 | 6.266 | 5.701 | 5.850 | 58,996 | -0.45(-7.14%) |
Aug 02, 2024 | 6.650 | 6.730 | 5.701 | 6.300 | 162,240 | -0.44(-6.53%) |
Aug 01, 2024 | 6.860 | 6.950 | 6.520 | 6.740 | 64,424 | -0.12(-1.75%) |
Jul 31, 2024 | 7.110 | 7.190 | 6.770 | 6.860 | 67,035 | -0.11(-1.58%) |
Jul 30, 2024 | 7.355 | 7.355 | 6.792 | 6.970 | 73,568 | -0.27(-3.73%) |
Jul 29, 2024 | 7.450 | 7.572 | 7.060 | 7.240 | 43,802 | -0.11(-1.50%) |
Jul 26, 2024 | 7.490 | 7.550 | 7.210 | 7.350 | 41,988 | -0.01(-0.14%) |
Jul 25, 2024 | 6.850 | 7.420 | 6.850 | 7.360 | 61,071 | +0.27(+3.81%) |
Jul 24, 2024 | 7.200 | 7.240 | 6.900 | 7.090 | 17,720 | -0.09(-1.25%) |
Jul 23, 2024 | 7.000 | 7.367 | 7.000 | 7.180 | 14,297 | -0.27(-3.62%) |
Jul 22, 2024 | 7.010 | 7.450 | 7.000 | 7.450 | 16,702 | +0.45(+6.43%) |
Jul 19, 2024 | 6.970 | 7.190 | 6.970 | 7.000 | 13,855 | +0.01(+0.14%) |
Jul 18, 2024 | 7.160 | 7.350 | 6.750 | 6.990 | 50,488 | -0.18(-2.51%) |
Jul 17, 2024 | 7.510 | 7.650 | 7.120 | 7.170 | 70,712 | -0.50(-6.52%) |
Jul 16, 2024 | 7.610 | 7.950 | 7.490 | 7.670 | 65,520 | -0.03(-0.39%) |
Jul 15, 2024 | 7.500 | 7.950 | 7.490 | 7.700 | 79,151 | +0.21(+2.80%) |
Jul 12, 2024 | 7.080 | 7.490 | 7.010 | 7.490 | 63,644 | +0.32(+4.46%) |
Jul 11, 2024 | 6.960 | 7.350 | 6.720 | 7.170 | 56,400 | +0.45(+6.70%) |
Jul 10, 2024 | 6.750 | 7.000 | 6.550 | 6.720 | 43,263 | +0.11(+1.66%) |
Jul 09, 2024 | 6.700 | 6.990 | 6.530 | 6.610 | 48,561 | -0.18(-2.65%) |
Jul 08, 2024 | 6.610 | 7.200 | 6.510 | 6.790 | 37,810 | +0.29(+4.46%) |
Jul 05, 2024 | 6.040 | 6.545 | 5.950 | 6.500 | 48,070 | +0.53(+8.88%) |
Jul 03, 2024 | 5.980 | 6.340 | 5.970 | 5.970 | 9,958 | -0.08(-1.32%) |
Jul 02, 2024 | 6.140 | 6.366 | 6.050 | 6.050 | 33,183 | -0.05(-0.82%) |
Jul 01, 2024 | 6.040 | 6.300 | 5.920 | 6.100 | 26,070 | +0.04(+0.66%) |
Jun 28, 2024 | 6.100 | 6.300 | 5.815 | 6.060 | 50,602 | -0.03(-0.49%) |
Jun 27, 2024 | 5.910 | 6.320 | 5.910 | 6.090 | 40,059 | +0.10(+1.67%) |
Jun 26, 2024 | 6.090 | 6.400 | 5.945 | 5.990 | 25,416 | -0.16(-2.60%) |
Jun 25, 2024 | 5.910 | 6.460 | 5.870 | 6.150 | 63,879 | +0.25(+4.24%) |
Jun 24, 2024 | 6.030 | 6.296 | 5.760 | 5.900 | 81,237 | -0.15(-2.48%) |
Jun 21, 2024 | 6.320 | 6.660 | 5.845 | 6.050 | 51,895 | -0.33(-5.17%) |
Jun 20, 2024 | 6.490 | 6.740 | 6.380 | 6.380 | 29,925 | -0.11(-1.62%) |
Jun 18, 2024 | 6.910 | 7.040 | 6.480 | 6.485 | 71,713 | -0.27(-4.07%) |
Jun 17, 2024 | 7.300 | 7.400 | 6.310 | 6.760 | 114,280 | -0.44(-6.11%) |
Jun 14, 2024 | 7.550 | 7.800 | 7.100 | 7.200 | 101,247 | -0.58(-7.46%) |
Jun 13, 2024 | 8.220 | 8.370 | 7.490 | 7.780 | 69,157 | -0.31(-3.83%) |
Jun 12, 2024 | 8.180 | 8.680 | 7.640 | 8.090 | 127,251 | +0.09(+1.12%) |
Jun 11, 2024 | 7.340 | 8.180 | 7.340 | 8.000 | 133,861 | +0.90(+12.68%) |
Jun 10, 2024 | 7.160 | 7.280 | 7.000 | 7.100 | 60,496 | -0.09(-1.25%) |
Jun 07, 2024 | 7.050 | 7.511 | 7.000 | 7.190 | 22,258 | +0.21(+3.01%) |
Jun 06, 2024 | 7.000 | 7.300 | 6.810 | 6.980 | 57,066 | +0.02(+0.29%) |
Jun 05, 2024 | 7.560 | 7.670 | 6.630 | 6.960 | 67,058 | -0.49(-6.58%) |
Jun 04, 2024 | 7.540 | 7.600 | 7.310 | 7.450 | 20,983 | -0.05(-0.67%) |