Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 5.140 | 5.430 | 5.070 | 5.280 | 354,999 | +0.11(+2.13%) |
Aug 15, 2024 | 4.660 | 5.170 | 4.625 | 5.170 | 569,002 | +0.59(+12.88%) |
Aug 14, 2024 | 4.710 | 4.820 | 4.410 | 4.580 | 650,335 | -0.13(-2.76%) |
Aug 13, 2024 | 5.200 | 5.250 | 4.680 | 4.710 | 956,061 | -0.42(-8.19%) |
Aug 12, 2024 | 5.090 | 5.264 | 4.910 | 5.130 | 406,663 | +0.04(+0.79%) |
Aug 09, 2024 | 5.160 | 5.270 | 5.020 | 5.090 | 265,879 | -0.19(-3.60%) |
Aug 08, 2024 | 5.120 | 5.440 | 5.060 | 5.280 | 329,741 | +0.20(+3.94%) |
Aug 07, 2024 | 5.550 | 5.595 | 5.060 | 5.080 | 518,907 | -0.35(-6.45%) |
Aug 06, 2024 | 5.300 | 5.750 | 5.171 | 5.430 | 476,946 | +0.19(+3.63%) |
Aug 05, 2024 | 5.480 | 5.530 | 5.050 | 5.240 | 618,011 | -0.39(-6.93%) |
Aug 02, 2024 | 5.690 | 6.060 | 5.580 | 5.630 | 661,068 | -0.34(-5.70%) |
Aug 01, 2024 | 6.070 | 6.150 | 5.870 | 5.970 | 501,862 | -0.07(-1.16%) |
Jul 31, 2024 | 6.120 | 6.420 | 5.930 | 6.040 | 514,997 | -0.02(-0.33%) |
Jul 30, 2024 | 6.590 | 6.710 | 6.060 | 6.060 | 514,465 | -0.43(-6.63%) |
Jul 29, 2024 | 6.570 | 6.920 | 6.430 | 6.490 | 591,399 | -0.07(-1.07%) |
Jul 26, 2024 | 6.010 | 6.650 | 5.990 | 6.560 | 760,652 | +0.59(+9.97%) |
Jul 25, 2024 | 6.170 | 6.320 | 5.860 | 5.965 | 739,649 | -0.17(-2.69%) |
Jul 24, 2024 | 6.860 | 7.130 | 6.120 | 6.130 | 1,074,770 | -0.78(-11.29%) |
Jul 23, 2024 | 6.790 | 7.340 | 6.710 | 6.910 | 922,990 | +0.06(+0.88%) |
Jul 22, 2024 | 6.020 | 6.890 | 5.638 | 6.850 | 1,559,173 | +0.86(+14.36%) |
Jul 19, 2024 | 7.000 | 7.290 | 5.730 | 5.990 | 4,099,646 | -1.31(-17.95%) |
Jul 18, 2024 | 6.960 | 8.700 | 6.221 | 7.300 | 9,117,811 | -10.43(-58.83%) |
Jul 17, 2024 | 17.20 | 18.65 | 16.74 | 17.73 | 574,360 | +0.03(+0.17%) |
Jul 16, 2024 | 15.82 | 18.74 | 15.45 | 17.70 | 1,141,635 | +2.10(+13.46%) |
Jul 15, 2024 | 15.64 | 15.85 | 14.77 | 15.60 | 481,501 | +0.00(+0.00%) |
Jul 12, 2024 | 15.45 | 15.85 | 14.94 | 15.60 | 564,466 | +0.21(+1.36%) |
Jul 11, 2024 | 15.57 | 15.99 | 15.32 | 15.39 | 449,473 | +0.09(+0.59%) |
Jul 10, 2024 | 15.60 | 16.12 | 15.05 | 15.30 | 287,585 | -0.28(-1.80%) |
Jul 09, 2024 | 15.39 | 15.77 | 15.11 | 15.58 | 356,283 | +0.02(+0.13%) |
Jul 08, 2024 | 15.35 | 16.09 | 15.10 | 15.56 | 357,073 | +0.43(+2.84%) |
Jul 05, 2024 | 14.55 | 15.15 | 14.11 | 15.13 | 319,115 | +0.60(+4.13%) |
Jul 03, 2024 | 14.33 | 14.92 | 14.21 | 14.53 | 241,232 | +0.25(+1.75%) |
Jul 02, 2024 | 16.57 | 16.59 | 14.20 | 14.28 | 674,270 | -2.41(-14.44%) |
Jul 01, 2024 | 16.75 | 17.99 | 16.35 | 16.69 | 776,637 | -0.06(-0.36%) |
Jun 28, 2024 | 14.16 | 16.95 | 14.08 | 16.75 | 1,520,955 | +2.63(+18.63%) |
Jun 27, 2024 | 14.15 | 14.43 | 13.75 | 14.12 | 288,124 | -0.09(-0.63%) |
Jun 26, 2024 | 14.90 | 15.14 | 14.17 | 14.21 | 419,033 | -0.66(-4.44%) |
Jun 25, 2024 | 15.19 | 15.50 | 14.72 | 14.87 | 354,555 | -0.36(-2.36%) |
Jun 24, 2024 | 14.53 | 15.66 | 14.53 | 15.23 | 533,947 | +0.67(+4.60%) |
Jun 21, 2024 | 13.57 | 14.68 | 13.33 | 14.56 | 611,806 | +0.99(+7.30%) |
Jun 20, 2024 | 12.95 | 13.63 | 12.59 | 13.57 | 383,645 | +0.58(+4.46%) |
Jun 18, 2024 | 13.94 | 14.09 | 12.34 | 12.99 | 1,367,824 | -1.31(-9.16%) |
Jun 17, 2024 | 15.25 | 15.55 | 14.01 | 14.30 | 588,904 | -1.16(-7.50%) |
Jun 14, 2024 | 15.71 | 16.76 | 15.23 | 15.46 | 423,008 | -0.54(-3.37%) |
Jun 13, 2024 | 16.94 | 17.40 | 15.81 | 16.00 | 520,733 | -0.92(-5.44%) |
Jun 12, 2024 | 17.19 | 17.59 | 16.62 | 16.92 | 335,204 | +0.14(+0.83%) |
Jun 11, 2024 | 17.16 | 17.24 | 16.50 | 16.78 | 397,870 | -0.39(-2.27%) |
Jun 10, 2024 | 16.39 | 17.65 | 16.01 | 17.17 | 495,925 | +0.57(+3.43%) |
Jun 07, 2024 | 16.45 | 16.73 | 15.80 | 16.60 | 550,650 | +0.04(+0.24%) |
Jun 06, 2024 | 17.70 | 18.60 | 16.45 | 16.56 | 831,578 | -1.01(-5.75%) |
Jun 05, 2024 | 17.49 | 18.41 | 16.75 | 17.57 | 608,167 | +0.07(+0.40%) |
Jun 04, 2024 | 17.00 | 19.69 | 16.70 | 17.50 | 1,420,346 | +0.53(+3.12%) |