Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 08, 2024 | 5.610 | 6.155 | 5.530 | 6.140 | 16,845,450 | +0.94(+18.08%) |
Aug 07, 2024 | 5.460 | 5.540 | 5.190 | 5.200 | 11,239,102 | -0.16(-2.99%) |
Aug 06, 2024 | 5.260 | 5.505 | 5.230 | 5.360 | 8,636,825 | +0.06(+1.13%) |
Aug 05, 2024 | 4.880 | 5.415 | 4.880 | 5.300 | 14,648,980 | -0.09(-1.67%) |
Aug 02, 2024 | 5.600 | 5.710 | 5.380 | 5.390 | 11,427,421 | -0.35(-6.10%) |
Aug 01, 2024 | 5.940 | 5.940 | 5.640 | 5.740 | 16,029,360 | -0.20(-3.37%) |
Jul 31, 2024 | 6.080 | 6.145 | 5.935 | 5.940 | 12,357,850 | -0.15(-2.46%) |
Jul 30, 2024 | 6.030 | 6.180 | 5.980 | 6.090 | 12,464,725 | +0.07(+1.16%) |
Jul 29, 2024 | 6.130 | 6.140 | 5.965 | 6.020 | 12,894,147 | -0.12(-1.95%) |
Jul 26, 2024 | 5.790 | 6.150 | 5.750 | 6.140 | 21,757,152 | +0.47(+8.29%) |
Jul 25, 2024 | 5.380 | 5.770 | 5.335 | 5.670 | 13,918,611 | +0.31(+5.78%) |
Jul 24, 2024 | 5.380 | 5.540 | 5.330 | 5.360 | 12,955,724 | +0.00(+0.00%) |
Jul 23, 2024 | 5.260 | 5.410 | 5.170 | 5.360 | 12,592,351 | +0.09(+1.71%) |
Jul 22, 2024 | 5.410 | 5.435 | 5.090 | 5.270 | 21,886,182 | -0.13(-2.41%) |
Jul 19, 2024 | 5.400 | 5.500 | 5.300 | 5.400 | 9,838,912 | -0.02(-0.37%) |
Jul 18, 2024 | 5.460 | 5.695 | 5.360 | 5.420 | 15,390,562 | -0.07(-1.28%) |
Jul 17, 2024 | 5.230 | 5.570 | 5.230 | 5.490 | 11,886,464 | +0.21(+3.98%) |
Jul 16, 2024 | 5.070 | 5.360 | 5.035 | 5.280 | 11,744,224 | +0.24(+4.76%) |
Jul 15, 2024 | 5.200 | 5.210 | 5.040 | 5.040 | 10,000,139 | -0.12(-2.33%) |
Jul 12, 2024 | 5.210 | 5.255 | 5.110 | 5.160 | 6,760,303 | +0.03(+0.58%) |
Jul 11, 2024 | 4.860 | 5.150 | 4.796 | 5.130 | 8,823,754 | +0.39(+8.23%) |
Jul 10, 2024 | 4.660 | 4.900 | 4.622 | 4.740 | 13,120,379 | +0.08(+1.72%) |
Jul 09, 2024 | 4.820 | 4.850 | 4.650 | 4.660 | 6,508,324 | -0.18(-3.72%) |
Jul 08, 2024 | 4.810 | 4.935 | 4.745 | 4.840 | 4,935,944 | +0.08(+1.68%) |
Jul 05, 2024 | 4.760 | 4.830 | 4.705 | 4.760 | 5,968,972 | -0.02(-0.42%) |
Jul 03, 2024 | 4.790 | 4.820 | 4.740 | 4.780 | 3,177,614 | -0.02(-0.42%) |
Jul 02, 2024 | 4.860 | 4.880 | 4.730 | 4.800 | 3,846,112 | -0.05(-1.03%) |
Jul 01, 2024 | 4.980 | 5.005 | 4.750 | 4.850 | 5,420,687 | -0.08(-1.62%) |
Jun 28, 2024 | 4.830 | 4.950 | 4.750 | 4.930 | 14,190,126 | +0.09(+1.86%) |
Jun 27, 2024 | 4.770 | 4.890 | 4.720 | 4.840 | 4,503,072 | +0.02(+0.41%) |
Jun 26, 2024 | 4.900 | 5.000 | 4.820 | 4.820 | 4,227,212 | -0.13(-2.63%) |
Jun 25, 2024 | 5.120 | 5.150 | 4.950 | 4.950 | 4,298,599 | -0.22(-4.26%) |
Jun 24, 2024 | 4.980 | 5.190 | 4.940 | 5.170 | 8,627,856 | +0.21(+4.23%) |
Jun 21, 2024 | 4.670 | 4.980 | 4.660 | 4.960 | 11,363,201 | +0.30(+6.44%) |
Jun 20, 2024 | 4.920 | 5.010 | 4.610 | 4.660 | 9,625,121 | -0.32(-6.43%) |
Jun 18, 2024 | 5.030 | 5.060 | 4.950 | 4.980 | 4,586,131 | -0.05(-0.99%) |
Jun 17, 2024 | 5.000 | 5.050 | 4.870 | 5.030 | 5,203,898 | +0.04(+0.80%) |
Jun 14, 2024 | 4.860 | 5.020 | 4.850 | 4.990 | 5,305,320 | +0.05(+1.01%) |
Jun 13, 2024 | 5.070 | 5.070 | 4.870 | 4.940 | 6,871,743 | -0.12(-2.37%) |
Jun 12, 2024 | 5.330 | 5.410 | 5.020 | 5.060 | 8,327,159 | -0.09(-1.75%) |
Jun 11, 2024 | 5.100 | 5.190 | 5.035 | 5.150 | 5,078,160 | +0.03(+0.59%) |
Jun 10, 2024 | 5.110 | 5.170 | 5.060 | 5.120 | 5,224,282 | -0.06(-1.16%) |
Jun 07, 2024 | 5.160 | 5.270 | 5.150 | 5.180 | 5,256,771 | -0.07(-1.33%) |
Jun 06, 2024 | 5.230 | 5.330 | 5.090 | 5.250 | 9,849,255 | -0.05(-0.94%) |
Jun 05, 2024 | 5.580 | 5.580 | 5.090 | 5.300 | 10,431,614 | +0.25(+4.95%) |
Jun 04, 2024 | 5.110 | 5.180 | 5.032 | 5.050 | 3,588,257 | -0.11(-2.13%) |