Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.900 | 6.260 | 5.890 | 6.060 | 678,027 | +0.26(+4.48%) |
Aug 22, 2024 | 5.950 | 5.950 | 5.520 | 5.800 | 1,260,632 | -0.10(-1.69%) |
Aug 21, 2024 | 4.900 | 5.960 | 4.900 | 5.900 | 2,097,822 | +1.01(+20.65%) |
Aug 20, 2024 | 4.990 | 5.250 | 4.845 | 4.890 | 979,230 | -0.08(-1.61%) |
Aug 19, 2024 | 4.500 | 5.060 | 4.500 | 4.970 | 1,572,661 | +0.43(+9.47%) |
Aug 16, 2024 | 4.410 | 4.580 | 4.350 | 4.540 | 722,804 | +0.08(+1.79%) |
Aug 15, 2024 | 4.480 | 4.680 | 4.390 | 4.460 | 693,381 | +0.08(+1.83%) |
Aug 14, 2024 | 4.600 | 4.600 | 4.360 | 4.380 | 676,384 | -0.18(-3.95%) |
Aug 13, 2024 | 4.330 | 4.690 | 4.330 | 4.560 | 1,117,381 | +0.18(+4.11%) |
Aug 12, 2024 | 4.260 | 4.820 | 4.010 | 4.380 | 2,228,174 | +0.22(+5.29%) |
Aug 09, 2024 | 4.040 | 4.185 | 3.930 | 4.160 | 3,036,164 | +0.15(+3.74%) |
Aug 08, 2024 | 4.430 | 4.470 | 3.471 | 4.010 | 7,139,901 | -2.10(-34.37%) |
Aug 07, 2024 | 6.710 | 6.730 | 6.100 | 6.110 | 557,964 | -0.42(-6.43%) |
Aug 06, 2024 | 6.570 | 6.705 | 6.260 | 6.530 | 359,334 | +0.04(+0.62%) |
Aug 05, 2024 | 6.130 | 6.520 | 6.020 | 6.490 | 817,224 | -0.22(-3.28%) |
Aug 02, 2024 | 6.550 | 6.740 | 6.340 | 6.710 | 763,628 | -0.17(-2.47%) |
Aug 01, 2024 | 7.160 | 7.220 | 6.680 | 6.880 | 737,781 | -0.22(-3.10%) |
Jul 31, 2024 | 6.960 | 7.270 | 6.860 | 7.100 | 689,001 | +0.15(+2.16%) |
Jul 30, 2024 | 7.100 | 7.240 | 6.820 | 6.950 | 609,090 | -0.13(-1.84%) |
Jul 29, 2024 | 7.210 | 7.260 | 6.880 | 7.080 | 463,022 | -0.11(-1.53%) |
Jul 26, 2024 | 6.910 | 7.230 | 6.845 | 7.190 | 591,227 | +0.44(+6.52%) |
Jul 25, 2024 | 6.980 | 7.065 | 6.710 | 6.750 | 1,500,660 | -0.16(-2.32%) |
Jul 24, 2024 | 7.020 | 7.260 | 6.860 | 6.910 | 730,518 | -0.18(-2.54%) |
Jul 23, 2024 | 7.140 | 7.280 | 7.050 | 7.090 | 409,716 | -0.10(-1.39%) |
Jul 22, 2024 | 7.150 | 7.277 | 6.830 | 7.190 | 798,730 | +0.10(+1.41%) |
Jul 19, 2024 | 7.100 | 7.460 | 6.940 | 7.090 | 862,733 | +0.03(+0.42%) |
Jul 18, 2024 | 7.590 | 7.690 | 7.060 | 7.060 | 765,943 | -0.50(-6.61%) |
Jul 17, 2024 | 7.750 | 7.880 | 7.290 | 7.560 | 1,597,850 | -0.30(-3.82%) |
Jul 16, 2024 | 7.980 | 8.100 | 7.800 | 7.860 | 1,240,452 | +0.05(+0.64%) |
Jul 15, 2024 | 8.280 | 8.440 | 7.710 | 7.810 | 1,129,927 | -0.43(-5.22%) |
Jul 12, 2024 | 8.410 | 8.770 | 7.930 | 8.240 | 769,143 | +0.04(+0.49%) |
Jul 11, 2024 | 8.130 | 8.610 | 8.000 | 8.200 | 1,089,932 | +0.31(+3.93%) |
Jul 10, 2024 | 7.900 | 7.930 | 7.530 | 7.890 | 627,841 | +0.11(+1.41%) |
Jul 09, 2024 | 7.540 | 7.790 | 7.170 | 7.780 | 717,189 | +0.22(+2.91%) |
Jul 08, 2024 | 7.140 | 7.570 | 7.075 | 7.560 | 683,938 | +0.51(+7.23%) |
Jul 05, 2024 | 7.520 | 7.549 | 6.920 | 7.050 | 713,924 | -0.50(-6.62%) |
Jul 03, 2024 | 7.390 | 7.810 | 7.235 | 7.550 | 509,395 | +0.16(+2.17%) |
Jul 02, 2024 | 7.770 | 7.900 | 7.390 | 7.390 | 850,507 | -0.42(-5.38%) |
Jul 01, 2024 | 7.420 | 7.880 | 7.290 | 7.810 | 948,348 | +0.33(+4.41%) |
Jun 28, 2024 | 7.410 | 7.620 | 7.080 | 7.480 | 3,404,521 | +0.14(+1.91%) |
Jun 27, 2024 | 7.280 | 7.480 | 6.980 | 7.340 | 2,103,764 | +0.08(+1.10%) |
Jun 26, 2024 | 7.180 | 7.420 | 6.900 | 7.260 | 1,102,661 | +0.04(+0.48%) |
Jun 25, 2024 | 8.360 | 8.360 | 7.225 | 7.225 | 1,779,480 | -1.12(-13.47%) |
Jun 24, 2024 | 8.590 | 9.050 | 8.320 | 8.350 | 695,453 | -0.13(-1.53%) |
Jun 21, 2024 | 8.500 | 9.250 | 8.170 | 8.480 | 4,106,984 | +0.15(+1.80%) |
Jun 20, 2024 | 8.270 | 8.410 | 7.780 | 8.330 | 1,605,196 | -0.02(-0.24%) |
Jun 18, 2024 | 9.410 | 9.410 | 7.635 | 8.350 | 3,458,119 | -1.01(-10.79%) |
Jun 17, 2024 | 10.54 | 10.54 | 9.250 | 9.360 | 2,208,406 | -1.30(-12.20%) |
Jun 14, 2024 | 13.35 | 13.50 | 10.00 | 10.66 | 4,729,630 | -1.90(-15.13%) |
Jun 13, 2024 | 12.18 | 13.20 | 11.80 | 12.56 | 1,160,742 | +0.40(+3.29%) |
Jun 12, 2024 | 11.57 | 13.09 | 11.30 | 12.16 | 1,594,719 | +1.09(+9.85%) |
Jun 11, 2024 | 10.78 | 11.21 | 10.62 | 11.07 | 879,536 | +0.08(+0.73%) |
Jun 10, 2024 | 10.34 | 11.40 | 10.00 | 10.99 | 796,484 | +0.45(+4.27%) |
Jun 07, 2024 | 10.90 | 11.31 | 10.34 | 10.54 | 779,277 | -0.48(-4.36%) |
Jun 06, 2024 | 11.17 | 11.35 | 10.88 | 11.02 | 883,329 | -0.15(-1.34%) |
Jun 05, 2024 | 9.890 | 11.27 | 9.520 | 11.17 | 1,348,297 | +1.23(+12.37%) |
Jun 04, 2024 | 10.00 | 10.53 | 9.850 | 9.940 | 1,034,259 | -0.07(-0.70%) |