Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 8.770 | 8.800 | 8.420 | 8.640 | 278,783 | -0.14(-1.59%) |
Aug 21, 2024 | 9.100 | 9.190 | 8.480 | 8.780 | 399,904 | -0.29(-3.20%) |
Aug 20, 2024 | 9.220 | 9.280 | 8.920 | 9.070 | 474,332 | +0.06(+0.67%) |
Aug 19, 2024 | 8.400 | 9.040 | 8.320 | 9.010 | 747,438 | +0.69(+8.23%) |
Aug 16, 2024 | 8.450 | 8.590 | 8.010 | 8.325 | 536,807 | +0.13(+1.65%) |
Aug 15, 2024 | 6.770 | 8.340 | 6.700 | 8.190 | 1,373,373 | +1.57(+23.72%) |
Aug 14, 2024 | 6.580 | 6.690 | 6.000 | 6.620 | 2,006,846 | +0.04(+0.61%) |
Aug 13, 2024 | 6.340 | 6.750 | 6.300 | 6.580 | 154,358 | +0.27(+4.28%) |
Aug 12, 2024 | 5.870 | 6.360 | 5.870 | 6.310 | 161,472 | +0.51(+8.79%) |
Aug 09, 2024 | 5.800 | 5.915 | 5.710 | 5.800 | 114,822 | -0.03(-0.43%) |
Aug 08, 2024 | 5.620 | 5.969 | 5.570 | 5.825 | 76,587 | +0.25(+4.58%) |
Aug 07, 2024 | 5.840 | 5.880 | 5.530 | 5.570 | 148,354 | -0.16(-2.79%) |
Aug 06, 2024 | 5.600 | 5.948 | 5.480 | 5.730 | 149,792 | +0.15(+2.69%) |
Aug 05, 2024 | 5.460 | 5.710 | 5.250 | 5.580 | 364,158 | -0.28(-4.78%) |
Aug 02, 2024 | 6.070 | 6.300 | 5.832 | 5.860 | 143,291 | -0.44(-6.98%) |
Aug 01, 2024 | 6.700 | 6.740 | 6.200 | 6.300 | 162,737 | -0.49(-7.22%) |
Jul 31, 2024 | 6.550 | 6.900 | 6.550 | 6.790 | 133,747 | +0.28(+4.30%) |
Jul 30, 2024 | 6.560 | 6.560 | 6.230 | 6.510 | 117,452 | +0.06(+0.93%) |
Jul 29, 2024 | 6.710 | 6.760 | 6.300 | 6.450 | 190,050 | -0.26(-3.87%) |
Jul 26, 2024 | 6.510 | 6.720 | 6.480 | 6.710 | 88,245 | +0.36(+5.67%) |
Jul 25, 2024 | 6.560 | 6.610 | 6.350 | 6.350 | 135,710 | -0.26(-3.93%) |
Jul 24, 2024 | 6.740 | 6.990 | 6.580 | 6.610 | 123,802 | -0.13(-1.93%) |
Jul 23, 2024 | 6.600 | 6.740 | 6.452 | 6.740 | 108,950 | +0.19(+2.90%) |
Jul 22, 2024 | 6.380 | 6.590 | 6.200 | 6.550 | 94,745 | +0.14(+2.18%) |
Jul 19, 2024 | 6.670 | 6.950 | 6.410 | 6.410 | 152,909 | -0.31(-4.61%) |
Jul 18, 2024 | 6.540 | 6.920 | 6.500 | 6.720 | 165,503 | +0.12(+1.82%) |
Jul 17, 2024 | 6.890 | 6.970 | 6.510 | 6.600 | 232,494 | -0.29(-4.28%) |
Jul 16, 2024 | 6.610 | 6.920 | 6.540 | 6.895 | 297,050 | +0.39(+6.08%) |
Jul 15, 2024 | 5.870 | 6.500 | 5.800 | 6.500 | 269,074 | +0.69(+11.88%) |
Jul 12, 2024 | 5.780 | 6.060 | 5.750 | 5.810 | 260,610 | +0.00(+0.00%) |
Jul 11, 2024 | 5.470 | 5.840 | 5.345 | 5.810 | 201,153 | +0.44(+8.19%) |
Jul 10, 2024 | 5.280 | 5.370 | 5.190 | 5.370 | 101,202 | +0.14(+2.68%) |
Jul 09, 2024 | 5.360 | 5.487 | 5.220 | 5.230 | 53,121 | -0.11(-2.06%) |
Jul 08, 2024 | 5.360 | 5.440 | 5.300 | 5.340 | 123,279 | -0.04(-0.65%) |
Jul 05, 2024 | 5.370 | 5.560 | 5.230 | 5.375 | 124,713 | +0.11(+1.99%) |
Jul 03, 2024 | 5.280 | 5.480 | 5.250 | 5.270 | 67,240 | +0.07(+1.35%) |
Jul 02, 2024 | 5.120 | 5.410 | 5.120 | 5.200 | 135,389 | +0.09(+1.76%) |
Jul 01, 2024 | 5.160 | 5.277 | 5.088 | 5.110 | 140,030 | -0.09(-1.73%) |
Jun 28, 2024 | 5.140 | 5.280 | 5.010 | 5.200 | 674,600 | +0.15(+2.97%) |
Jun 27, 2024 | 5.250 | 5.360 | 5.020 | 5.050 | 225,424 | -0.25(-4.81%) |
Jun 26, 2024 | 5.500 | 5.500 | 5.020 | 5.305 | 314,089 | -0.27(-4.76%) |
Jun 25, 2024 | 6.460 | 6.460 | 5.570 | 5.570 | 341,488 | -0.83(-12.97%) |
Jun 24, 2024 | 6.550 | 6.750 | 6.380 | 6.400 | 148,946 | -0.17(-2.59%) |
Jun 21, 2024 | 6.810 | 6.810 | 6.500 | 6.570 | 236,493 | -0.26(-3.81%) |
Jun 20, 2024 | 6.850 | 6.920 | 6.715 | 6.830 | 209,945 | -0.02(-0.29%) |
Jun 18, 2024 | 6.760 | 6.962 | 6.750 | 6.850 | 145,401 | +0.10(+1.48%) |
Jun 17, 2024 | 6.670 | 6.830 | 6.630 | 6.750 | 113,268 | +0.11(+1.66%) |
Jun 14, 2024 | 6.660 | 6.680 | 6.600 | 6.640 | 85,396 | -0.04(-0.60%) |
Jun 13, 2024 | 6.770 | 6.772 | 6.618 | 6.680 | 128,849 | -0.09(-1.33%) |
Jun 12, 2024 | 6.880 | 7.000 | 6.750 | 6.770 | 143,892 | -0.02(-0.29%) |
Jun 11, 2024 | 6.790 | 6.790 | 6.610 | 6.790 | 100,628 | +0.00(+0.00%) |
Jun 10, 2024 | 6.600 | 6.830 | 6.470 | 6.790 | 197,461 | +0.17(+2.57%) |
Jun 07, 2024 | 6.700 | 6.820 | 6.560 | 6.620 | 326,058 | -0.26(-3.85%) |
Jun 06, 2024 | 6.770 | 6.970 | 6.610 | 6.885 | 215,320 | +0.12(+1.85%) |
Jun 05, 2024 | 6.770 | 6.874 | 6.625 | 6.760 | 143,328 | -0.01(-0.15%) |
Jun 04, 2024 | 6.850 | 6.850 | 6.510 | 6.770 | 304,466 | -0.11(-1.60%) |