Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 6.930 | 7.330 | 6.740 | 6.780 | 10,043 | +0.08(+1.19%) |
Aug 15, 2024 | 8.010 | 8.010 | 6.510 | 6.700 | 52,348 | -1.10(-14.10%) |
Aug 14, 2024 | 7.700 | 9.770 | 7.700 | 7.800 | 138,178 | +0.02(+0.26%) |
Aug 13, 2024 | 6.510 | 8.000 | 6.510 | 7.780 | 58,017 | +1.26(+19.37%) |
Aug 12, 2024 | 6.320 | 6.740 | 6.060 | 6.518 | 17,047 | +0.37(+5.98%) |
Aug 09, 2024 | 6.000 | 6.540 | 5.830 | 6.150 | 43,571 | +0.17(+2.84%) |
Aug 08, 2024 | 6.100 | 6.100 | 5.612 | 5.980 | 15,082 | +0.06(+1.10%) |
Aug 07, 2024 | 6.440 | 6.440 | 5.730 | 5.915 | 14,010 | -0.41(-6.55%) |
Aug 06, 2024 | 6.110 | 6.500 | 6.110 | 6.330 | 9,486 | +0.16(+2.59%) |
Aug 05, 2024 | 6.660 | 6.900 | 6.000 | 6.170 | 26,439 | -1.23(-16.62%) |
Aug 02, 2024 | 8.470 | 8.960 | 7.300 | 7.400 | 49,366 | -1.60(-17.78%) |
Aug 01, 2024 | 8.630 | 9.420 | 8.000 | 9.000 | 215,532 | +0.49(+5.76%) |
Jul 31, 2024 | 8.410 | 9.000 | 8.200 | 8.510 | 56,609 | -0.09(-1.05%) |
Jul 30, 2024 | 8.160 | 9.030 | 8.160 | 8.600 | 122,407 | -0.40(-4.44%) |
Jul 29, 2024 | 8.410 | 9.340 | 7.910 | 9.000 | 345,231 | -0.05(-0.55%) |
Jul 26, 2024 | 10.26 | 10.38 | 8.155 | 9.050 | 8,059,694 | +2.88(+46.68%) |
Jul 25, 2024 | 6.600 | 6.890 | 5.250 | 6.170 | 82,169 | -0.15(-2.37%) |
Jul 24, 2024 | 6.140 | 14.19 | 6.020 | 6.320 | 639,407 | +0.10(+1.61%) |
Jul 23, 2024 | 6.200 | 6.350 | 6.200 | 6.220 | 2,669 | +0.09(+1.47%) |
Jul 22, 2024 | 6.190 | 6.200 | 6.130 | 6.130 | 2,642 | +0.09(+1.41%) |
Jul 19, 2024 | 6.200 | 6.210 | 6.000 | 6.045 | 5,040 | -0.16(-2.51%) |
Jul 18, 2024 | 6.153 | 6.200 | 6.153 | 6.200 | 1,390 | +0.05(+0.81%) |
Jul 17, 2024 | 6.150 | 6.500 | 6.150 | 6.150 | 3,604 | -0.13(-2.07%) |
Jul 16, 2024 | 6.140 | 6.350 | 6.110 | 6.280 | 4,446 | +0.08(+1.29%) |
Jul 15, 2024 | 6.450 | 6.450 | 6.062 | 6.200 | 2,539 | -0.10(-1.59%) |
Jul 12, 2024 | 6.270 | 6.300 | 6.270 | 6.300 | 1,592 | +0.03(+0.48%) |
Jul 11, 2024 | 6.400 | 6.400 | 6.180 | 6.270 | 5,314 | +0.06(+0.97%) |
Jul 10, 2024 | 6.270 | 6.890 | 6.210 | 6.210 | 7,492 | -0.06(-0.96%) |
Jul 09, 2024 | 6.380 | 6.688 | 6.190 | 6.270 | 7,254 | -0.10(-1.57%) |
Jul 08, 2024 | 6.460 | 7.000 | 6.370 | 6.370 | 4,472 | -0.26(-3.92%) |
Jul 05, 2024 | 6.825 | 6.825 | 6.255 | 6.630 | 4,665 | -0.17(-2.50%) |
Jul 03, 2024 | 6.800 | 6.800 | 6.700 | 6.800 | 1,865 | -0.05(-0.67%) |
Jul 02, 2024 | 6.838 | 7.030 | 6.838 | 6.846 | 3,587 | -0.18(-2.55%) |
Jul 01, 2024 | 7.030 | 7.025 | 7.025 | 7.025 | 368 | -0.00(-0.07%) |
Jun 28, 2024 | 6.900 | 7.030 | 6.900 | 7.030 | 2,064 | -0.17(-2.36%) |
Jun 27, 2024 | 7.010 | 7.230 | 7.010 | 7.200 | 2,053 | +0.23(+3.30%) |
Jun 26, 2024 | 6.970 | 6.970 | 6.970 | 6.970 | 712 | +0.17(+2.50%) |
Jun 25, 2024 | 7.350 | 7.350 | 6.800 | 6.800 | 1,770 | -0.26(-3.68%) |
Jun 24, 2024 | 6.760 | 7.063 | 6.300 | 7.060 | 5,476 | -0.04(-0.56%) |
Jun 21, 2024 | 6.660 | 7.100 | 6.660 | 7.100 | 1,722 | +0.15(+2.16%) |
Jun 20, 2024 | 6.930 | 7.229 | 6.930 | 6.950 | 3,832 | -0.45(-6.08%) |
Jun 18, 2024 | 7.350 | 7.400 | 6.700 | 7.400 | 4,798 | -0.08(-1.07%) |
Jun 17, 2024 | 7.010 | 7.480 | 7.010 | 7.480 | 1,113 | -0.02(-0.27%) |
Jun 14, 2024 | 7.600 | 7.600 | 7.500 | 7.500 | 721 | -0.27(-3.47%) |
Jun 13, 2024 | 7.860 | 7.940 | 7.770 | 7.770 | 3,271 | -0.27(-3.36%) |
Jun 12, 2024 | 8.010 | 8.040 | 7.770 | 8.040 | 2,668 | +0.09(+1.20%) |
Jun 11, 2024 | 8.100 | 8.255 | 7.441 | 7.945 | 5,372 | -0.38(-4.51%) |
Jun 10, 2024 | 8.460 | 9.057 | 8.300 | 8.320 | 18,823 | -0.11(-1.36%) |
Jun 07, 2024 | 8.260 | 8.490 | 8.260 | 8.435 | 2,464 | +0.27(+3.37%) |
Jun 06, 2024 | 8.160 | 8.160 | 8.160 | 8.160 | 928 | -0.03(-0.31%) |
Jun 05, 2024 | 7.980 | 8.500 | 7.980 | 8.185 | 1,479 | +0.18(+2.18%) |
Jun 04, 2024 | 8.500 | 8.500 | 8.000 | 8.010 | 8,548 | -0.49(-5.76%) |