Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 6.130 | 6.140 | 5.950 | 5.990 | 104,104 | -0.11(-1.80%) |
Aug 19, 2024 | 6.150 | 6.180 | 6.000 | 6.100 | 113,557 | -0.03(-0.49%) |
Aug 16, 2024 | 5.980 | 6.180 | 5.920 | 6.130 | 134,148 | +0.15(+2.51%) |
Aug 15, 2024 | 5.940 | 6.090 | 5.940 | 5.980 | 124,307 | +0.12(+2.05%) |
Aug 14, 2024 | 5.820 | 5.950 | 5.800 | 5.860 | 176,831 | +0.07(+1.21%) |
Aug 13, 2024 | 5.810 | 5.820 | 5.710 | 5.790 | 179,702 | +0.00(+0.00%) |
Aug 12, 2024 | 5.850 | 5.980 | 5.790 | 5.790 | 172,196 | -0.04(-0.69%) |
Aug 09, 2024 | 5.800 | 5.880 | 5.760 | 5.830 | 102,281 | +0.03(+0.52%) |
Aug 08, 2024 | 5.760 | 5.890 | 5.730 | 5.800 | 160,948 | +0.04(+0.69%) |
Aug 07, 2024 | 5.810 | 5.940 | 5.670 | 5.760 | 216,636 | -0.01(-0.17%) |
Aug 06, 2024 | 5.730 | 5.930 | 5.730 | 5.770 | 171,250 | +0.03(+0.52%) |
Aug 05, 2024 | 5.900 | 5.952 | 5.660 | 5.740 | 396,392 | -0.36(-5.90%) |
Aug 02, 2024 | 6.200 | 6.290 | 6.030 | 6.100 | 187,947 | -0.19(-3.02%) |
Aug 01, 2024 | 6.530 | 6.630 | 6.200 | 6.290 | 165,498 | -0.32(-4.84%) |
Jul 31, 2024 | 6.500 | 6.630 | 6.430 | 6.610 | 60,138 | +0.10(+1.54%) |
Jul 30, 2024 | 6.530 | 6.620 | 6.440 | 6.510 | 68,823 | +0.00(+0.00%) |
Jul 29, 2024 | 6.470 | 6.630 | 6.350 | 6.510 | 112,660 | +0.00(+0.00%) |
Jul 26, 2024 | 6.600 | 6.650 | 6.460 | 6.510 | 145,935 | -0.11(-1.66%) |
Jul 25, 2024 | 6.790 | 6.800 | 6.600 | 6.620 | 83,053 | -0.18(-2.65%) |
Jul 24, 2024 | 7.040 | 7.080 | 6.800 | 6.800 | 52,256 | -0.23(-3.27%) |
Jul 23, 2024 | 7.210 | 7.210 | 6.930 | 7.030 | 80,976 | +0.01(+0.14%) |
Jul 22, 2024 | 6.530 | 7.050 | 6.530 | 7.020 | 166,901 | +0.47(+7.18%) |
Jul 19, 2024 | 6.690 | 6.780 | 6.550 | 6.550 | 255,843 | -0.11(-1.65%) |
Jul 18, 2024 | 6.780 | 6.830 | 6.620 | 6.660 | 88,752 | -0.08(-1.19%) |
Jul 17, 2024 | 6.740 | 6.810 | 6.715 | 6.740 | 61,154 | -0.01(-0.15%) |
Jul 16, 2024 | 6.810 | 6.860 | 6.730 | 6.750 | 80,716 | +0.01(+0.15%) |
Jul 15, 2024 | 6.720 | 6.795 | 6.720 | 6.740 | 97,726 | +0.03(+0.45%) |
Jul 12, 2024 | 6.940 | 6.990 | 6.700 | 6.710 | 105,652 | -0.19(-2.75%) |
Jul 11, 2024 | 6.940 | 6.975 | 6.820 | 6.900 | 92,431 | -0.04(-0.58%) |
Jul 10, 2024 | 6.860 | 6.960 | 6.800 | 6.940 | 122,567 | +0.05(+0.73%) |
Jul 09, 2024 | 7.040 | 7.080 | 6.890 | 6.890 | 135,789 | -0.17(-2.41%) |
Jul 08, 2024 | 7.300 | 7.320 | 7.038 | 7.060 | 202,550 | -0.27(-3.68%) |
Jul 05, 2024 | 7.600 | 7.600 | 7.270 | 7.330 | 96,136 | -0.26(-3.43%) |
Jul 03, 2024 | 7.470 | 7.680 | 7.470 | 7.590 | 69,800 | +0.12(+1.61%) |
Jul 02, 2024 | 7.650 | 7.650 | 7.360 | 7.470 | 138,001 | -0.20(-2.54%) |
Jul 01, 2024 | 7.460 | 7.680 | 7.380 | 7.665 | 175,871 | +0.32(+4.29%) |
Jun 28, 2024 | 7.400 | 7.500 | 7.330 | 7.350 | 60,610 | -0.04(-0.54%) |
Jun 27, 2024 | 7.420 | 7.490 | 7.390 | 7.390 | 41,453 | -0.03(-0.40%) |
Jun 26, 2024 | 7.510 | 7.550 | 7.380 | 7.420 | 63,748 | -0.14(-1.85%) |
Jun 25, 2024 | 7.550 | 7.580 | 7.460 | 7.560 | 47,176 | +0.03(+0.40%) |
Jun 24, 2024 | 7.390 | 7.650 | 7.390 | 7.530 | 145,872 | +0.14(+1.89%) |
Jun 21, 2024 | 7.350 | 7.530 | 7.350 | 7.390 | 73,523 | -0.02(-0.27%) |
Jun 20, 2024 | 7.450 | 7.490 | 7.370 | 7.410 | 107,382 | -0.06(-0.80%) |
Jun 18, 2024 | 7.390 | 7.580 | 7.354 | 7.470 | 97,420 | +0.07(+0.95%) |
Jun 17, 2024 | 7.470 | 7.471 | 7.270 | 7.400 | 194,680 | -0.07(-0.94%) |
Jun 14, 2024 | 7.780 | 7.780 | 7.350 | 7.470 | 399,171 | -0.31(-3.98%) |
Jun 13, 2024 | 8.000 | 8.000 | 7.680 | 7.780 | 137,963 | -0.18(-2.26%) |
Jun 12, 2024 | 8.170 | 8.170 | 7.880 | 7.960 | 134,097 | -0.12(-1.49%) |
Jun 11, 2024 | 8.270 | 8.270 | 7.890 | 8.080 | 166,938 | -0.24(-2.88%) |
Jun 10, 2024 | 8.220 | 8.530 | 8.200 | 8.320 | 131,084 | +0.04(+0.48%) |
Jun 07, 2024 | 8.350 | 8.440 | 8.230 | 8.280 | 83,524 | -0.13(-1.55%) |
Jun 06, 2024 | 8.778 | 8.778 | 8.320 | 8.410 | 132,427 | -0.20(-2.32%) |
Jun 05, 2024 | 8.580 | 8.760 | 8.540 | 8.610 | 156,629 | +0.03(+0.35%) |
Jun 04, 2024 | 8.560 | 8.650 | 8.450 | 8.580 | 184,846 | +0.01(+0.12%) |