Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 4.030 | 4.200 | 4.005 | 4.090 | 514,210 | +0.07(+1.74%) |
Aug 15, 2024 | 3.990 | 4.210 | 3.980 | 4.020 | 466,460 | +0.08(+2.03%) |
Aug 14, 2024 | 4.300 | 4.340 | 3.910 | 3.940 | 510,835 | -0.38(-8.80%) |
Aug 13, 2024 | 4.210 | 4.378 | 4.010 | 4.320 | 737,492 | +0.26(+6.40%) |
Aug 12, 2024 | 4.520 | 4.520 | 4.000 | 4.060 | 941,666 | -0.45(-9.98%) |
Aug 09, 2024 | 4.510 | 4.970 | 3.710 | 4.510 | 1,695,800 | -0.67(-12.93%) |
Aug 08, 2024 | 5.450 | 5.450 | 5.140 | 5.180 | 506,685 | -0.17(-3.18%) |
Aug 07, 2024 | 5.610 | 5.840 | 5.325 | 5.350 | 494,567 | -0.13(-2.37%) |
Aug 06, 2024 | 6.270 | 6.285 | 5.350 | 5.480 | 505,406 | -0.85(-13.43%) |
Aug 05, 2024 | 6.400 | 6.660 | 6.245 | 6.330 | 321,618 | -0.62(-8.92%) |
Aug 02, 2024 | 7.060 | 7.225 | 6.900 | 6.950 | 202,203 | -0.59(-7.82%) |
Aug 01, 2024 | 8.010 | 8.140 | 7.370 | 7.540 | 344,282 | -0.44(-5.51%) |
Jul 31, 2024 | 8.400 | 8.450 | 7.920 | 7.980 | 424,751 | -0.32(-3.86%) |
Jul 30, 2024 | 7.940 | 8.330 | 7.940 | 8.300 | 269,100 | +0.40(+5.06%) |
Jul 29, 2024 | 8.070 | 8.070 | 7.785 | 7.900 | 224,583 | -0.20(-2.47%) |
Jul 26, 2024 | 8.290 | 8.420 | 7.980 | 8.100 | 420,505 | +0.05(+0.62%) |
Jul 25, 2024 | 7.630 | 8.320 | 7.590 | 8.050 | 327,182 | +0.47(+6.20%) |
Jul 24, 2024 | 7.700 | 7.970 | 7.560 | 7.580 | 186,438 | -0.23(-2.94%) |
Jul 23, 2024 | 7.580 | 7.890 | 7.490 | 7.810 | 172,739 | +0.13(+1.69%) |
Jul 22, 2024 | 7.460 | 7.755 | 7.360 | 7.680 | 295,030 | +0.25(+3.36%) |
Jul 19, 2024 | 7.480 | 7.500 | 7.250 | 7.430 | 202,797 | -0.06(-0.80%) |
Jul 18, 2024 | 7.690 | 8.150 | 7.440 | 7.490 | 573,662 | -0.21(-2.73%) |
Jul 17, 2024 | 7.490 | 7.870 | 7.280 | 7.700 | 592,783 | -0.01(-0.13%) |
Jul 16, 2024 | 7.050 | 7.710 | 7.050 | 7.710 | 589,513 | +0.75(+10.78%) |
Jul 15, 2024 | 7.000 | 7.150 | 6.840 | 6.960 | 462,318 | +0.08(+1.16%) |
Jul 12, 2024 | 6.350 | 6.910 | 6.290 | 6.880 | 458,216 | +0.60(+9.55%) |
Jul 11, 2024 | 5.860 | 6.330 | 5.860 | 6.280 | 392,407 | +0.55(+9.60%) |
Jul 10, 2024 | 5.920 | 6.020 | 5.640 | 5.730 | 333,976 | -0.20(-3.37%) |
Jul 09, 2024 | 5.640 | 6.250 | 5.570 | 5.930 | 888,075 | +0.30(+5.33%) |
Jul 08, 2024 | 5.500 | 5.700 | 5.450 | 5.630 | 371,091 | +0.18(+3.30%) |
Jul 05, 2024 | 5.610 | 5.620 | 5.310 | 5.450 | 346,540 | -0.20(-3.54%) |
Jul 03, 2024 | 5.560 | 5.750 | 5.490 | 5.650 | 170,638 | +0.16(+2.82%) |
Jul 02, 2024 | 5.730 | 5.870 | 5.260 | 5.495 | 496,122 | -0.25(-4.43%) |
Jul 01, 2024 | 5.860 | 6.015 | 5.670 | 5.750 | 397,850 | -0.13(-2.21%) |
Jun 28, 2024 | 5.600 | 6.020 | 5.600 | 5.880 | 1,770,681 | +0.32(+5.76%) |
Jun 27, 2024 | 5.210 | 5.780 | 5.110 | 5.560 | 674,407 | +0.38(+7.34%) |
Jun 26, 2024 | 5.260 | 5.280 | 5.005 | 5.180 | 813,897 | -0.09(-1.71%) |
Jun 25, 2024 | 6.160 | 6.250 | 5.270 | 5.270 | 931,296 | -0.89(-14.45%) |
Jun 24, 2024 | 6.900 | 6.920 | 6.160 | 6.160 | 661,625 | -0.77(-11.11%) |
Jun 21, 2024 | 7.120 | 7.410 | 6.890 | 6.930 | 5,008,152 | -0.13(-1.84%) |
Jun 20, 2024 | 6.570 | 7.080 | 6.518 | 7.060 | 759,000 | +0.43(+6.49%) |
Jun 18, 2024 | 6.400 | 6.730 | 6.400 | 6.630 | 642,604 | +0.21(+3.27%) |
Jun 17, 2024 | 6.380 | 6.420 | 6.000 | 6.420 | 603,047 | +0.00(+0.00%) |
Jun 14, 2024 | 6.640 | 6.770 | 6.330 | 6.420 | 500,958 | -0.27(-4.04%) |
Jun 13, 2024 | 6.840 | 7.000 | 6.490 | 6.690 | 533,300 | -0.15(-2.19%) |
Jun 12, 2024 | 7.000 | 7.210 | 6.810 | 6.840 | 805,834 | +0.07(+1.03%) |
Jun 11, 2024 | 6.370 | 6.820 | 6.270 | 6.770 | 752,983 | +0.34(+5.29%) |
Jun 10, 2024 | 6.100 | 6.460 | 5.539 | 6.430 | 1,343,102 | +0.11(+1.74%) |
Jun 07, 2024 | 6.300 | 6.590 | 6.190 | 6.320 | 724,145 | -0.07(-1.17%) |
Jun 06, 2024 | 6.550 | 6.730 | 6.280 | 6.395 | 503,185 | -0.22(-3.25%) |
Jun 05, 2024 | 6.320 | 6.760 | 6.180 | 6.610 | 509,946 | +0.30(+4.75%) |
Jun 04, 2024 | 6.160 | 6.350 | 6.100 | 6.310 | 468,533 | +0.08(+1.28%) |