Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 5.810 | 5.870 | 5.610 | 5.870 | 11,816 | +0.01(+0.17%) |
Aug 19, 2024 | 5.740 | 5.873 | 5.710 | 5.860 | 5,556 | +0.12(+2.09%) |
Aug 16, 2024 | 6.070 | 6.070 | 5.675 | 5.740 | 13,241 | -0.10(-1.71%) |
Aug 15, 2024 | 5.700 | 6.147 | 5.700 | 5.840 | 8,828 | -0.06(-1.02%) |
Aug 14, 2024 | 5.970 | 6.050 | 5.883 | 5.900 | 2,156 | -0.10(-1.67%) |
Aug 13, 2024 | 6.070 | 6.080 | 5.930 | 6.000 | 3,198 | +0.15(+2.56%) |
Aug 12, 2024 | 5.970 | 6.142 | 5.611 | 5.850 | 8,036 | -0.11(-1.85%) |
Aug 09, 2024 | 5.780 | 5.960 | 5.780 | 5.960 | 2,034 | -0.10(-1.65%) |
Aug 08, 2024 | 6.000 | 6.060 | 5.620 | 6.060 | 7,058 | +0.44(+7.83%) |
Aug 07, 2024 | 5.930 | 5.940 | 5.600 | 5.620 | 11,468 | -0.15(-2.60%) |
Aug 06, 2024 | 5.310 | 5.780 | 5.310 | 5.770 | 11,316 | +0.46(+8.66%) |
Aug 05, 2024 | 5.730 | 5.730 | 4.820 | 5.310 | 32,324 | -0.94(-15.04%) |
Aug 02, 2024 | 7.540 | 7.850 | 5.680 | 6.250 | 35,780 | -1.27(-16.89%) |
Aug 01, 2024 | 7.870 | 8.010 | 7.500 | 7.520 | 19,588 | -0.50(-6.23%) |
Jul 31, 2024 | 7.430 | 8.050 | 7.140 | 8.020 | 42,227 | +0.83(+11.54%) |
Jul 30, 2024 | 7.400 | 7.550 | 7.104 | 7.190 | 15,593 | +0.06(+0.84%) |
Jul 29, 2024 | 7.050 | 7.450 | 6.765 | 7.130 | 22,850 | +0.37(+5.47%) |
Jul 26, 2024 | 6.950 | 6.950 | 6.710 | 6.760 | 14,372 | -0.24(-3.43%) |
Jul 25, 2024 | 6.790 | 7.010 | 6.680 | 7.000 | 9,265 | +0.05(+0.72%) |
Jul 24, 2024 | 6.840 | 7.100 | 6.840 | 6.950 | 3,791 | +0.00(+0.00%) |
Jul 23, 2024 | 6.910 | 7.270 | 6.770 | 6.950 | 9,920 | -0.38(-5.18%) |
Jul 22, 2024 | 7.140 | 7.370 | 6.740 | 7.330 | 22,309 | +0.32(+4.56%) |
Jul 19, 2024 | 6.920 | 7.215 | 6.910 | 7.010 | 4,215 | -0.28(-3.88%) |
Jul 18, 2024 | 6.940 | 7.293 | 6.825 | 7.293 | 10,155 | +0.19(+2.72%) |
Jul 17, 2024 | 6.850 | 7.132 | 6.850 | 7.100 | 21,184 | +0.32(+4.72%) |
Jul 16, 2024 | 6.820 | 6.950 | 6.660 | 6.780 | 4,675 | -0.17(-2.45%) |
Jul 15, 2024 | 6.840 | 7.120 | 6.600 | 6.950 | 16,001 | +0.15(+2.21%) |
Jul 12, 2024 | 6.840 | 6.970 | 6.580 | 6.800 | 14,339 | +0.06(+0.89%) |
Jul 11, 2024 | 6.650 | 6.940 | 6.510 | 6.740 | 9,981 | -0.12(-1.75%) |
Jul 10, 2024 | 6.800 | 7.350 | 6.520 | 6.860 | 25,191 | +0.13(+1.93%) |
Jul 09, 2024 | 6.990 | 7.500 | 6.510 | 6.730 | 41,574 | -0.35(-4.94%) |
Jul 08, 2024 | 6.420 | 7.440 | 6.116 | 7.080 | 31,590 | +0.84(+13.46%) |
Jul 05, 2024 | 6.060 | 6.478 | 6.010 | 6.240 | 12,814 | +0.19(+3.14%) |
Jul 03, 2024 | 6.540 | 6.540 | 6.010 | 6.050 | 5,595 | -0.69(-10.24%) |
Jul 02, 2024 | 6.260 | 6.740 | 6.130 | 6.740 | 12,565 | +0.46(+7.32%) |
Jul 01, 2024 | 6.460 | 6.960 | 6.010 | 6.280 | 12,423 | -0.08(-1.26%) |
Jun 28, 2024 | 6.380 | 6.468 | 6.330 | 6.360 | 8,108 | +0.01(+0.16%) |
Jun 27, 2024 | 6.310 | 6.530 | 6.310 | 6.350 | 10,785 | -0.25(-3.79%) |
Jun 26, 2024 | 6.280 | 6.880 | 6.280 | 6.600 | 5,339 | +0.32(+5.10%) |
Jun 25, 2024 | 6.280 | 6.470 | 6.000 | 6.280 | 17,337 | -0.19(-2.94%) |
Jun 24, 2024 | 5.840 | 7.370 | 5.840 | 6.470 | 56,639 | +0.77(+13.51%) |
Jun 21, 2024 | 7.660 | 7.660 | 5.500 | 5.700 | 37,612 | -1.69(-22.87%) |
Jun 20, 2024 | 8.200 | 8.245 | 7.250 | 7.390 | 38,352 | -0.94(-11.28%) |
Jun 18, 2024 | 8.520 | 8.930 | 8.180 | 8.330 | 22,973 | -0.56(-6.30%) |
Jun 17, 2024 | 8.200 | 9.187 | 8.050 | 8.890 | 22,301 | +0.74(+9.08%) |
Jun 14, 2024 | 8.550 | 8.587 | 7.936 | 8.150 | 17,039 | -0.20(-2.40%) |
Jun 13, 2024 | 8.770 | 8.955 | 7.645 | 8.350 | 24,034 | -0.35(-4.02%) |
Jun 12, 2024 | 9.210 | 9.210 | 8.500 | 8.700 | 35,546 | -0.30(-3.33%) |
Jun 11, 2024 | 9.150 | 9.331 | 8.835 | 9.000 | 15,460 | -0.30(-3.23%) |
Jun 10, 2024 | 8.820 | 9.840 | 8.600 | 9.300 | 15,305 | -0.50(-5.10%) |
Jun 07, 2024 | 9.410 | 9.951 | 9.410 | 9.800 | 8,019 | +0.37(+3.92%) |
Jun 06, 2024 | 10.24 | 10.72 | 9.020 | 9.430 | 21,734 | -1.07(-10.19%) |
Jun 05, 2024 | 10.80 | 10.80 | 10.12 | 10.50 | 12,042 | -0.15(-1.41%) |
Jun 04, 2024 | 10.19 | 10.80 | 10.19 | 10.65 | 21,313 | +0.28(+2.70%) |