Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.790 | 5.922 | 5.710 | 5.810 | 538,060 | +0.13(+2.29%) |
Aug 22, 2024 | 5.900 | 5.970 | 5.650 | 5.680 | 1,421,532 | -0.25(-4.22%) |
Aug 21, 2024 | 5.940 | 5.940 | 5.820 | 5.930 | 335,816 | +0.05(+0.85%) |
Aug 20, 2024 | 6.020 | 6.020 | 5.810 | 5.880 | 435,509 | -0.03(-0.51%) |
Aug 19, 2024 | 5.870 | 5.980 | 5.850 | 5.910 | 470,687 | -0.05(-0.84%) |
Aug 16, 2024 | 5.880 | 6.075 | 5.875 | 5.960 | 1,310,379 | +0.08(+1.36%) |
Aug 15, 2024 | 5.700 | 6.130 | 5.625 | 5.880 | 960,786 | +0.38(+6.91%) |
Aug 14, 2024 | 5.600 | 5.620 | 5.346 | 5.500 | 907,987 | -0.08(-1.43%) |
Aug 13, 2024 | 5.620 | 5.685 | 5.540 | 5.580 | 964,135 | +0.07(+1.27%) |
Aug 12, 2024 | 5.460 | 5.615 | 5.370 | 5.510 | 1,123,166 | +0.06(+1.10%) |
Aug 09, 2024 | 5.690 | 5.760 | 5.440 | 5.450 | 1,132,738 | -0.24(-4.22%) |
Aug 08, 2024 | 5.710 | 5.850 | 5.600 | 5.690 | 980,708 | +0.08(+1.43%) |
Aug 07, 2024 | 6.010 | 6.055 | 5.585 | 5.610 | 953,164 | -0.27(-4.59%) |
Aug 06, 2024 | 5.900 | 6.030 | 5.770 | 5.880 | 710,355 | -0.05(-0.84%) |
Aug 05, 2024 | 5.700 | 6.150 | 5.500 | 5.930 | 743,728 | -0.24(-3.89%) |
Aug 02, 2024 | 6.520 | 6.675 | 6.160 | 6.170 | 1,112,126 | -0.67(-9.80%) |
Aug 01, 2024 | 8.050 | 8.200 | 6.830 | 6.840 | 1,259,091 | -1.26(-15.56%) |
Jul 31, 2024 | 8.160 | 8.265 | 7.880 | 8.100 | 866,826 | -0.04(-0.49%) |
Jul 30, 2024 | 8.160 | 8.260 | 7.980 | 8.140 | 458,352 | +0.02(+0.25%) |
Jul 29, 2024 | 8.360 | 8.375 | 8.040 | 8.120 | 311,813 | -0.23(-2.75%) |
Jul 26, 2024 | 8.500 | 8.500 | 8.230 | 8.350 | 422,149 | +0.05(+0.60%) |
Jul 25, 2024 | 8.070 | 8.485 | 8.010 | 8.300 | 486,256 | +0.23(+2.85%) |
Jul 24, 2024 | 8.160 | 8.360 | 8.045 | 8.070 | 362,635 | -0.22(-2.65%) |
Jul 23, 2024 | 8.000 | 8.365 | 8.000 | 8.290 | 400,559 | +0.29(+3.62%) |
Jul 22, 2024 | 8.000 | 8.050 | 7.805 | 8.000 | 413,215 | +0.05(+0.63%) |
Jul 19, 2024 | 8.080 | 8.110 | 7.910 | 7.950 | 339,572 | -0.13(-1.61%) |
Jul 18, 2024 | 8.260 | 8.460 | 8.020 | 8.080 | 495,818 | -0.24(-2.88%) |
Jul 17, 2024 | 8.270 | 8.430 | 8.140 | 8.320 | 712,557 | -0.08(-0.95%) |
Jul 16, 2024 | 8.190 | 8.490 | 8.135 | 8.400 | 941,306 | +0.32(+3.96%) |
Jul 15, 2024 | 7.800 | 8.190 | 7.730 | 8.080 | 1,278,988 | +0.34(+4.39%) |
Jul 12, 2024 | 7.750 | 7.780 | 7.640 | 7.740 | 428,946 | +0.10(+1.31%) |
Jul 11, 2024 | 7.560 | 7.690 | 7.450 | 7.640 | 500,304 | +0.32(+4.37%) |
Jul 10, 2024 | 7.820 | 7.820 | 7.280 | 7.320 | 663,996 | -0.45(-5.79%) |
Jul 09, 2024 | 7.890 | 7.910 | 7.760 | 7.770 | 418,404 | -0.14(-1.77%) |
Jul 08, 2024 | 7.900 | 7.925 | 7.795 | 7.910 | 645,618 | +0.05(+0.64%) |
Jul 05, 2024 | 7.830 | 7.945 | 7.770 | 7.860 | 308,596 | -0.03(-0.38%) |
Jul 03, 2024 | 7.810 | 7.950 | 7.800 | 7.890 | 176,628 | +0.08(+1.02%) |
Jul 02, 2024 | 7.980 | 8.025 | 7.715 | 7.810 | 389,196 | -0.16(-2.01%) |
Jul 01, 2024 | 8.040 | 8.140 | 7.935 | 7.970 | 585,007 | -0.09(-1.12%) |
Jun 28, 2024 | 7.810 | 8.180 | 7.760 | 8.060 | 1,186,928 | +0.26(+3.33%) |
Jun 27, 2024 | 7.600 | 7.805 | 7.600 | 7.800 | 368,756 | +0.20(+2.63%) |
Jun 26, 2024 | 7.500 | 7.655 | 7.500 | 7.600 | 434,879 | +0.04(+0.53%) |
Jun 25, 2024 | 7.440 | 7.590 | 7.380 | 7.560 | 699,321 | +0.10(+1.34%) |
Jun 24, 2024 | 7.420 | 7.590 | 7.304 | 7.460 | 349,935 | +0.06(+0.81%) |
Jun 21, 2024 | 7.340 | 7.435 | 7.320 | 7.400 | 829,066 | +0.07(+0.95%) |
Jun 20, 2024 | 7.300 | 7.420 | 7.276 | 7.330 | 529,590 | -0.10(-1.35%) |
Jun 18, 2024 | 7.840 | 7.900 | 7.390 | 7.430 | 929,507 | -0.42(-5.35%) |
Jun 17, 2024 | 8.030 | 8.030 | 7.785 | 7.850 | 340,447 | -0.22(-2.73%) |
Jun 14, 2024 | 7.830 | 8.080 | 7.820 | 8.070 | 368,325 | +0.12(+1.51%) |
Jun 13, 2024 | 8.150 | 8.170 | 7.840 | 7.950 | 397,797 | -0.21(-2.57%) |
Jun 12, 2024 | 8.430 | 8.430 | 8.150 | 8.160 | 438,936 | +0.09(+1.12%) |
Jun 11, 2024 | 8.050 | 8.130 | 8.010 | 8.070 | 398,160 | -0.07(-0.86%) |
Jun 10, 2024 | 7.920 | 8.150 | 7.910 | 8.140 | 1,172,013 | +0.14(+1.75%) |
Jun 07, 2024 | 7.940 | 8.095 | 7.850 | 8.000 | 444,408 | -0.08(-0.99%) |
Jun 06, 2024 | 8.370 | 8.430 | 8.000 | 8.080 | 675,683 | -0.36(-4.27%) |
Jun 05, 2024 | 8.500 | 8.600 | 8.365 | 8.440 | 428,505 | -0.04(-0.47%) |
Jun 04, 2024 | 8.310 | 8.500 | 8.310 | 8.480 | 632,467 | +0.10(+1.19%) |