Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 5.100 | 5.291 | 5.060 | 5.200 | 75,429 | +0.16(+3.17%) |
Aug 15, 2024 | 5.400 | 5.490 | 5.040 | 5.040 | 149,661 | -0.23(-4.36%) |
Aug 14, 2024 | 5.580 | 5.770 | 5.120 | 5.270 | 248,899 | -0.48(-8.35%) |
Aug 13, 2024 | 5.560 | 5.870 | 5.550 | 5.750 | 163,058 | +0.29(+5.31%) |
Aug 12, 2024 | 5.270 | 5.640 | 5.270 | 5.460 | 128,049 | +0.08(+1.49%) |
Aug 09, 2024 | 5.480 | 5.530 | 5.270 | 5.380 | 60,362 | -0.11(-2.00%) |
Aug 08, 2024 | 5.270 | 5.540 | 5.200 | 5.490 | 88,285 | +0.26(+4.97%) |
Aug 07, 2024 | 5.160 | 5.390 | 5.050 | 5.230 | 113,912 | +0.19(+3.77%) |
Aug 06, 2024 | 5.110 | 5.350 | 4.950 | 5.040 | 83,507 | -0.01(-0.20%) |
Aug 05, 2024 | 4.940 | 5.230 | 4.824 | 5.050 | 200,375 | -0.21(-3.99%) |
Aug 02, 2024 | 5.600 | 5.600 | 5.260 | 5.260 | 148,056 | -0.48(-8.36%) |
Aug 01, 2024 | 6.100 | 6.253 | 5.730 | 5.740 | 187,099 | -0.35(-5.75%) |
Jul 31, 2024 | 6.060 | 6.300 | 6.000 | 6.090 | 63,266 | +0.02(+0.33%) |
Jul 30, 2024 | 6.240 | 6.430 | 5.980 | 6.070 | 60,738 | -0.26(-4.11%) |
Jul 29, 2024 | 6.190 | 6.500 | 6.137 | 6.330 | 125,630 | +0.15(+2.43%) |
Jul 26, 2024 | 6.030 | 6.309 | 5.950 | 6.180 | 102,695 | +0.24(+4.04%) |
Jul 25, 2024 | 5.960 | 6.240 | 5.910 | 5.940 | 147,044 | -0.02(-0.34%) |
Jul 24, 2024 | 6.050 | 6.150 | 5.950 | 5.960 | 134,854 | -0.16(-2.61%) |
Jul 23, 2024 | 5.981 | 6.220 | 5.917 | 6.120 | 126,184 | +0.10(+1.66%) |
Jul 22, 2024 | 6.020 | 6.168 | 5.840 | 6.020 | 89,433 | +0.05(+0.84%) |
Jul 19, 2024 | 5.950 | 6.060 | 5.800 | 5.970 | 100,429 | +0.03(+0.51%) |
Jul 18, 2024 | 6.160 | 6.320 | 5.890 | 5.940 | 199,253 | -0.23(-3.73%) |
Jul 17, 2024 | 6.490 | 6.550 | 6.130 | 6.170 | 225,358 | -0.41(-6.23%) |
Jul 16, 2024 | 6.370 | 6.720 | 6.171 | 6.580 | 220,914 | +0.14(+2.17%) |
Jul 15, 2024 | 6.530 | 6.804 | 6.400 | 6.440 | 213,166 | -0.11(-1.68%) |
Jul 12, 2024 | 6.610 | 7.088 | 6.460 | 6.550 | 428,916 | -0.16(-2.38%) |
Jul 11, 2024 | 7.000 | 7.230 | 6.360 | 6.710 | 453,226 | -0.21(-3.03%) |
Jul 10, 2024 | 7.420 | 7.650 | 6.730 | 6.920 | 714,757 | -0.74(-9.66%) |
Jul 09, 2024 | 7.030 | 7.680 | 6.550 | 7.660 | 1,538,896 | +1.17(+18.03%) |
Jul 08, 2024 | 5.500 | 6.590 | 5.340 | 6.490 | 1,197,361 | +0.99(+18.00%) |
Jul 05, 2024 | 5.440 | 5.530 | 5.150 | 5.500 | 215,179 | +0.12(+2.14%) |
Jul 03, 2024 | 5.270 | 5.580 | 5.030 | 5.385 | 255,195 | +0.12(+2.38%) |
Jul 02, 2024 | 4.680 | 5.390 | 4.446 | 5.260 | 489,514 | +0.89(+20.37%) |
Jul 01, 2024 | 4.600 | 4.600 | 4.350 | 4.370 | 45,991 | -0.24(-5.21%) |
Jun 28, 2024 | 4.710 | 4.750 | 4.480 | 4.610 | 102,198 | -0.04(-0.86%) |
Jun 27, 2024 | 4.530 | 4.680 | 4.500 | 4.650 | 58,266 | +0.15(+3.33%) |
Jun 26, 2024 | 4.410 | 4.560 | 4.306 | 4.500 | 68,355 | +0.13(+2.97%) |
Jun 25, 2024 | 4.840 | 4.840 | 4.300 | 4.370 | 263,452 | -0.45(-9.34%) |
Jun 24, 2024 | 5.120 | 5.120 | 4.730 | 4.820 | 134,335 | -0.30(-5.86%) |
Jun 21, 2024 | 5.050 | 5.135 | 5.000 | 5.120 | 58,023 | +0.06(+1.19%) |
Jun 20, 2024 | 5.260 | 5.260 | 5.050 | 5.060 | 110,055 | -0.22(-4.17%) |
Jun 18, 2024 | 5.630 | 5.670 | 5.250 | 5.280 | 101,956 | -0.37(-6.55%) |
Jun 17, 2024 | 5.720 | 5.840 | 5.560 | 5.650 | 55,886 | -0.20(-3.42%) |
Jun 14, 2024 | 5.760 | 5.880 | 5.680 | 5.850 | 28,909 | +0.02(+0.34%) |
Jun 13, 2024 | 5.860 | 5.903 | 5.740 | 5.830 | 42,691 | -0.03(-0.51%) |
Jun 12, 2024 | 5.910 | 5.955 | 5.745 | 5.860 | 97,552 | +0.08(+1.38%) |
Jun 11, 2024 | 5.750 | 5.800 | 5.660 | 5.780 | 57,684 | +0.03(+0.52%) |
Jun 10, 2024 | 5.780 | 5.804 | 5.650 | 5.750 | 84,007 | -0.13(-2.21%) |
Jun 07, 2024 | 5.950 | 5.960 | 5.795 | 5.880 | 62,175 | -0.12(-2.00%) |
Jun 06, 2024 | 5.960 | 6.070 | 5.952 | 6.000 | 43,324 | -0.02(-0.33%) |
Jun 05, 2024 | 5.920 | 6.040 | 5.915 | 6.020 | 102,714 | +0.12(+2.03%) |
Jun 04, 2024 | 5.700 | 5.960 | 5.590 | 5.900 | 71,624 | +0.11(+1.90%) |