Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 5.920 | 5.950 | 5.760 | 5.850 | 603,199 | -0.07(-1.18%) |
Aug 15, 2024 | 5.850 | 5.980 | 5.280 | 5.920 | 1,892,604 | +0.00(+0.00%) |
Aug 14, 2024 | 6.300 | 6.410 | 5.820 | 5.920 | 881,445 | -0.23(-3.74%) |
Aug 13, 2024 | 5.880 | 6.398 | 5.820 | 6.150 | 1,138,255 | +0.32(+5.49%) |
Aug 12, 2024 | 6.340 | 6.600 | 5.565 | 5.830 | 2,279,409 | -0.38(-6.12%) |
Aug 09, 2024 | 6.490 | 6.570 | 6.050 | 6.210 | 745,079 | -0.24(-3.72%) |
Aug 08, 2024 | 6.190 | 6.640 | 6.120 | 6.450 | 1,357,879 | +0.25(+4.03%) |
Aug 07, 2024 | 6.270 | 6.500 | 6.010 | 6.200 | 1,193,051 | +0.10(+1.64%) |
Aug 06, 2024 | 6.070 | 6.340 | 5.525 | 6.100 | 1,803,663 | +0.09(+1.50%) |
Aug 05, 2024 | 5.600 | 6.060 | 5.600 | 6.010 | 1,541,847 | +0.12(+2.04%) |
Aug 02, 2024 | 5.420 | 6.000 | 5.230 | 5.890 | 1,809,613 | +0.23(+4.06%) |
Aug 01, 2024 | 5.940 | 6.240 | 5.660 | 5.660 | 1,716,911 | -0.28(-4.71%) |
Jul 31, 2024 | 5.170 | 6.200 | 5.140 | 5.940 | 3,151,878 | +0.96(+19.28%) |
Jul 30, 2024 | 5.040 | 5.080 | 4.890 | 4.980 | 762,591 | -0.06(-1.19%) |
Jul 29, 2024 | 5.260 | 5.300 | 4.920 | 5.040 | 429,620 | -0.18(-3.45%) |
Jul 26, 2024 | 5.260 | 5.320 | 5.155 | 5.220 | 331,791 | +0.02(+0.38%) |
Jul 25, 2024 | 5.280 | 5.375 | 5.150 | 5.200 | 730,557 | -0.04(-0.76%) |
Jul 24, 2024 | 5.330 | 5.360 | 5.140 | 5.240 | 483,645 | -0.11(-2.06%) |
Jul 23, 2024 | 5.050 | 5.440 | 5.020 | 5.350 | 846,935 | +0.26(+5.11%) |
Jul 22, 2024 | 5.170 | 5.330 | 5.010 | 5.090 | 572,202 | -0.05(-0.97%) |
Jul 19, 2024 | 5.310 | 5.350 | 5.083 | 5.140 | 512,887 | -0.12(-2.28%) |
Jul 18, 2024 | 5.670 | 5.820 | 5.250 | 5.260 | 651,499 | -0.41(-7.23%) |
Jul 17, 2024 | 5.580 | 5.760 | 5.450 | 5.670 | 1,109,263 | +0.04(+0.71%) |
Jul 16, 2024 | 5.810 | 6.060 | 5.570 | 5.630 | 1,572,689 | -0.31(-5.22%) |
Jul 15, 2024 | 5.630 | 6.030 | 5.597 | 5.940 | 1,093,353 | +0.39(+7.03%) |
Jul 12, 2024 | 5.490 | 5.750 | 5.370 | 5.550 | 711,874 | +0.17(+3.16%) |
Jul 11, 2024 | 5.280 | 5.580 | 5.260 | 5.380 | 820,505 | +0.14(+2.67%) |
Jul 10, 2024 | 5.070 | 5.245 | 4.870 | 5.240 | 619,826 | +0.23(+4.59%) |
Jul 09, 2024 | 4.900 | 5.070 | 4.840 | 5.010 | 538,194 | +0.15(+3.09%) |
Jul 08, 2024 | 4.560 | 5.020 | 4.560 | 4.860 | 1,150,516 | +0.35(+7.76%) |
Jul 05, 2024 | 4.350 | 4.530 | 4.310 | 4.510 | 749,977 | +0.13(+2.97%) |
Jul 03, 2024 | 4.350 | 4.470 | 4.310 | 4.380 | 556,330 | +0.03(+0.69%) |
Jul 02, 2024 | 4.580 | 4.600 | 4.270 | 4.350 | 715,273 | -0.26(-5.64%) |
Jul 01, 2024 | 4.660 | 4.695 | 4.420 | 4.610 | 819,530 | -0.06(-1.28%) |
Jun 28, 2024 | 4.600 | 4.800 | 4.470 | 4.670 | 13,783,747 | +0.07(+1.52%) |
Jun 27, 2024 | 4.440 | 4.840 | 4.385 | 4.600 | 839,711 | +0.14(+3.14%) |
Jun 26, 2024 | 4.440 | 4.505 | 4.200 | 4.460 | 954,434 | +0.02(+0.45%) |
Jun 25, 2024 | 4.650 | 4.680 | 4.360 | 4.440 | 1,099,418 | -0.19(-4.10%) |
Jun 24, 2024 | 4.570 | 4.630 | 4.445 | 4.630 | 982,342 | +0.08(+1.76%) |
Jun 21, 2024 | 4.520 | 4.600 | 4.445 | 4.550 | 2,781,943 | +0.10(+2.25%) |
Jun 20, 2024 | 4.540 | 4.596 | 4.430 | 4.450 | 862,866 | -0.05(-1.11%) |
Jun 18, 2024 | 4.840 | 4.840 | 4.435 | 4.500 | 900,981 | -0.33(-6.83%) |
Jun 17, 2024 | 5.010 | 5.160 | 4.760 | 4.830 | 579,237 | -0.22(-4.36%) |
Jun 14, 2024 | 5.230 | 5.280 | 4.930 | 5.050 | 672,435 | -0.21(-3.99%) |
Jun 13, 2024 | 5.350 | 5.510 | 5.200 | 5.260 | 1,117,385 | -0.01(-0.19%) |
Jun 12, 2024 | 5.230 | 5.380 | 5.030 | 5.270 | 888,308 | +0.20(+3.94%) |
Jun 11, 2024 | 5.130 | 5.290 | 4.940 | 5.070 | 1,064,108 | -0.04(-0.78%) |
Jun 10, 2024 | 4.750 | 5.380 | 4.620 | 5.110 | 2,207,054 | +0.44(+9.42%) |
Jun 07, 2024 | 4.500 | 4.849 | 4.440 | 4.670 | 735,826 | +0.17(+3.78%) |
Jun 06, 2024 | 4.400 | 4.550 | 4.300 | 4.500 | 574,723 | +0.08(+1.93%) |
Jun 05, 2024 | 4.250 | 4.420 | 4.085 | 4.415 | 934,851 | +0.20(+4.62%) |
Jun 04, 2024 | 4.250 | 4.455 | 4.120 | 4.220 | 736,974 | -0.06(-1.40%) |