Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 4.880 | 5.095 | 4.840 | 5.050 | 576,034 | +0.19(+3.91%) |
Aug 20, 2024 | 5.000 | 5.000 | 4.800 | 4.860 | 365,603 | -0.14(-2.80%) |
Aug 19, 2024 | 4.850 | 5.000 | 4.790 | 5.000 | 642,089 | +0.16(+3.31%) |
Aug 16, 2024 | 4.900 | 5.030 | 4.770 | 4.840 | 262,639 | -0.09(-1.83%) |
Aug 15, 2024 | 4.730 | 5.120 | 4.730 | 4.930 | 421,167 | +0.23(+4.89%) |
Aug 14, 2024 | 4.740 | 4.850 | 4.550 | 4.700 | 613,887 | -0.04(-0.84%) |
Aug 13, 2024 | 4.780 | 4.914 | 4.680 | 4.740 | 289,965 | +0.02(+0.42%) |
Aug 12, 2024 | 4.910 | 4.919 | 4.500 | 4.720 | 587,398 | -0.23(-4.65%) |
Aug 09, 2024 | 5.440 | 5.440 | 4.880 | 4.950 | 678,497 | -0.48(-8.84%) |
Aug 08, 2024 | 5.600 | 5.730 | 5.370 | 5.430 | 327,844 | -0.14(-2.51%) |
Aug 07, 2024 | 5.860 | 5.899 | 5.570 | 5.570 | 253,454 | -0.26(-4.46%) |
Aug 06, 2024 | 5.430 | 5.895 | 5.310 | 5.830 | 453,203 | +0.40(+7.37%) |
Aug 05, 2024 | 5.310 | 5.480 | 5.190 | 5.430 | 423,879 | -0.25(-4.40%) |
Aug 02, 2024 | 5.450 | 5.700 | 5.290 | 5.680 | 568,528 | +0.08(+1.43%) |
Aug 01, 2024 | 5.650 | 5.702 | 5.370 | 5.600 | 645,178 | -0.01(-0.18%) |
Jul 31, 2024 | 5.890 | 5.916 | 5.590 | 5.610 | 522,122 | -0.22(-3.77%) |
Jul 30, 2024 | 5.840 | 6.020 | 5.762 | 5.830 | 225,001 | +0.03(+0.52%) |
Jul 29, 2024 | 5.770 | 5.825 | 5.670 | 5.800 | 228,370 | +0.04(+0.61%) |
Jul 26, 2024 | 5.880 | 5.990 | 5.710 | 5.765 | 360,776 | +0.01(+0.26%) |
Jul 25, 2024 | 5.660 | 5.850 | 5.600 | 5.750 | 419,727 | +0.09(+1.59%) |
Jul 24, 2024 | 5.990 | 6.060 | 5.460 | 5.660 | 959,522 | -0.42(-6.91%) |
Jul 23, 2024 | 6.000 | 6.420 | 5.950 | 6.080 | 498,081 | +0.07(+1.16%) |
Jul 22, 2024 | 6.000 | 6.060 | 5.650 | 6.010 | 506,059 | +0.01(+0.17%) |
Jul 19, 2024 | 5.900 | 6.020 | 5.840 | 6.000 | 314,212 | +0.08(+1.35%) |
Jul 18, 2024 | 6.140 | 6.200 | 5.900 | 5.920 | 420,942 | -0.25(-4.05%) |
Jul 17, 2024 | 6.210 | 6.330 | 6.100 | 6.170 | 274,075 | -0.19(-2.99%) |
Jul 16, 2024 | 6.020 | 6.360 | 5.960 | 6.360 | 544,388 | +0.44(+7.43%) |
Jul 15, 2024 | 6.210 | 6.260 | 5.870 | 5.920 | 443,377 | -0.25(-3.97%) |
Jul 12, 2024 | 6.090 | 6.180 | 5.960 | 6.165 | 384,813 | +0.12(+1.90%) |
Jul 11, 2024 | 6.070 | 6.210 | 5.950 | 6.050 | 507,043 | +0.14(+2.37%) |
Jul 10, 2024 | 6.170 | 6.205 | 5.810 | 5.910 | 765,098 | -0.19(-3.11%) |
Jul 09, 2024 | 6.510 | 6.670 | 6.040 | 6.100 | 675,889 | -0.44(-6.73%) |
Jul 08, 2024 | 6.610 | 6.840 | 6.520 | 6.540 | 251,739 | -0.06(-0.91%) |
Jul 05, 2024 | 6.590 | 6.650 | 6.500 | 6.600 | 213,387 | +0.03(+0.46%) |
Jul 03, 2024 | 6.710 | 6.750 | 6.450 | 6.570 | 220,806 | -0.05(-0.76%) |
Jul 02, 2024 | 6.900 | 6.900 | 6.450 | 6.620 | 532,879 | -0.26(-3.78%) |
Jul 01, 2024 | 7.550 | 7.660 | 6.820 | 6.880 | 786,874 | -0.69(-9.11%) |
Jun 28, 2024 | 7.880 | 7.954 | 7.400 | 7.570 | 2,493,305 | -0.22(-2.82%) |
Jun 27, 2024 | 7.840 | 8.180 | 7.640 | 7.790 | 476,014 | +0.01(+0.13%) |
Jun 26, 2024 | 7.840 | 8.160 | 7.780 | 7.780 | 414,116 | -0.11(-1.39%) |
Jun 25, 2024 | 7.640 | 7.930 | 7.430 | 7.890 | 380,434 | +0.23(+3.00%) |
Jun 24, 2024 | 7.470 | 7.810 | 7.470 | 7.660 | 316,448 | +0.17(+2.27%) |
Jun 21, 2024 | 7.620 | 7.760 | 7.250 | 7.490 | 618,325 | -0.11(-1.45%) |
Jun 20, 2024 | 7.550 | 7.850 | 7.470 | 7.600 | 370,176 | +0.05(+0.66%) |
Jun 18, 2024 | 7.690 | 7.890 | 7.470 | 7.550 | 254,645 | -0.22(-2.83%) |
Jun 17, 2024 | 7.680 | 7.780 | 7.200 | 7.770 | 349,329 | +0.01(+0.13%) |
Jun 14, 2024 | 7.830 | 7.910 | 7.560 | 7.760 | 199,768 | -0.20(-2.51%) |
Jun 13, 2024 | 8.140 | 8.180 | 7.900 | 7.960 | 187,744 | -0.22(-2.69%) |
Jun 12, 2024 | 8.330 | 8.480 | 8.040 | 8.180 | 197,084 | +0.13(+1.68%) |
Jun 11, 2024 | 8.050 | 8.145 | 7.940 | 8.045 | 159,476 | -0.15(-1.89%) |
Jun 10, 2024 | 8.520 | 8.520 | 8.090 | 8.200 | 300,404 | -0.24(-2.84%) |
Jun 07, 2024 | 8.660 | 8.830 | 8.400 | 8.440 | 274,199 | -0.45(-5.06%) |
Jun 06, 2024 | 8.750 | 9.200 | 8.700 | 8.890 | 403,531 | +0.14(+1.60%) |
Jun 05, 2024 | 8.310 | 8.765 | 8.200 | 8.750 | 566,685 | +0.53(+6.45%) |
Jun 04, 2024 | 8.230 | 8.370 | 8.150 | 8.220 | 253,773 | -0.08(-0.96%) |