Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 3.340 | 3.430 | 2.720 | 2.910 | 3,890,860 | -0.21(-6.73%) |
Aug 14, 2024 | 5.270 | 5.410 | 3.000 | 3.120 | 5,420,897 | -2.15(-40.80%) |
Aug 13, 2024 | 5.200 | 5.820 | 5.100 | 5.270 | 569,599 | +0.16(+3.13%) |
Aug 12, 2024 | 5.000 | 5.130 | 4.820 | 5.110 | 190,359 | +0.14(+2.82%) |
Aug 09, 2024 | 5.160 | 5.300 | 4.910 | 4.970 | 263,027 | -0.17(-3.31%) |
Aug 08, 2024 | 5.150 | 5.470 | 4.890 | 5.140 | 473,964 | -0.06(-1.15%) |
Aug 07, 2024 | 5.400 | 5.400 | 4.990 | 5.200 | 376,181 | +0.00(+0.00%) |
Aug 06, 2024 | 5.430 | 5.750 | 5.150 | 5.200 | 433,736 | -0.30(-5.45%) |
Aug 05, 2024 | 5.380 | 5.680 | 5.210 | 5.500 | 311,318 | -0.31(-5.34%) |
Aug 02, 2024 | 6.070 | 6.210 | 5.700 | 5.810 | 190,398 | -0.52(-8.21%) |
Aug 01, 2024 | 6.640 | 6.640 | 6.120 | 6.330 | 164,411 | -0.26(-3.95%) |
Jul 31, 2024 | 6.770 | 7.100 | 6.570 | 6.590 | 119,830 | -0.10(-1.49%) |
Jul 30, 2024 | 7.080 | 7.140 | 6.600 | 6.690 | 149,102 | -0.36(-5.11%) |
Jul 29, 2024 | 7.270 | 7.330 | 6.870 | 7.050 | 349,649 | -0.19(-2.62%) |
Jul 26, 2024 | 7.340 | 7.340 | 7.010 | 7.240 | 157,422 | -0.01(-0.14%) |
Jul 25, 2024 | 7.100 | 7.370 | 7.000 | 7.250 | 351,750 | +0.14(+1.97%) |
Jul 24, 2024 | 7.310 | 7.800 | 7.000 | 7.110 | 280,858 | -0.39(-5.20%) |
Jul 23, 2024 | 6.980 | 7.520 | 6.980 | 7.500 | 287,241 | +0.44(+6.23%) |
Jul 22, 2024 | 7.110 | 7.240 | 6.915 | 7.060 | 337,803 | +0.02(+0.28%) |
Jul 19, 2024 | 7.430 | 8.010 | 7.000 | 7.040 | 281,869 | -0.40(-5.38%) |
Jul 18, 2024 | 7.880 | 7.900 | 7.350 | 7.440 | 279,069 | -0.50(-6.30%) |
Jul 17, 2024 | 8.800 | 8.860 | 7.805 | 7.940 | 321,879 | -0.87(-9.88%) |
Jul 16, 2024 | 8.530 | 8.980 | 8.240 | 8.810 | 212,375 | +0.44(+5.26%) |
Jul 15, 2024 | 8.500 | 8.565 | 8.080 | 8.370 | 138,805 | -0.15(-1.76%) |
Jul 12, 2024 | 8.480 | 8.750 | 8.310 | 8.520 | 123,974 | +0.04(+0.47%) |
Jul 11, 2024 | 7.850 | 8.520 | 7.620 | 8.480 | 202,084 | +0.81(+10.56%) |
Jul 10, 2024 | 8.030 | 8.189 | 7.470 | 7.670 | 192,059 | -0.32(-4.01%) |
Jul 09, 2024 | 7.670 | 8.080 | 7.620 | 7.990 | 86,035 | +0.29(+3.77%) |
Jul 08, 2024 | 7.710 | 7.955 | 7.415 | 7.700 | 97,197 | +0.07(+0.92%) |
Jul 05, 2024 | 7.430 | 7.640 | 7.340 | 7.630 | 86,404 | +0.13(+1.73%) |
Jul 03, 2024 | 7.520 | 7.670 | 7.300 | 7.500 | 101,928 | +0.03(+0.40%) |
Jul 02, 2024 | 7.970 | 8.089 | 7.444 | 7.470 | 161,777 | -0.48(-6.04%) |
Jul 01, 2024 | 7.130 | 8.060 | 6.960 | 7.950 | 300,518 | +0.66(+9.05%) |
Jun 28, 2024 | 7.270 | 7.530 | 7.010 | 7.290 | 889,325 | +0.07(+0.97%) |
Jun 27, 2024 | 7.100 | 7.400 | 7.085 | 7.220 | 240,406 | +0.17(+2.41%) |
Jun 26, 2024 | 6.990 | 7.410 | 6.920 | 7.050 | 391,334 | +0.01(+0.14%) |
Jun 25, 2024 | 7.120 | 7.550 | 6.880 | 7.040 | 287,244 | -0.07(-0.98%) |
Jun 24, 2024 | 7.510 | 7.860 | 7.090 | 7.110 | 255,021 | -0.34(-4.56%) |
Jun 21, 2024 | 7.200 | 7.500 | 7.038 | 7.450 | 371,621 | +0.24(+3.33%) |
Jun 20, 2024 | 7.900 | 8.140 | 7.080 | 7.210 | 234,086 | -0.79(-9.88%) |
Jun 18, 2024 | 8.160 | 8.320 | 7.950 | 8.000 | 205,189 | -0.16(-1.96%) |
Jun 17, 2024 | 8.010 | 8.250 | 7.870 | 8.160 | 215,648 | +0.04(+0.49%) |
Jun 14, 2024 | 8.560 | 8.740 | 7.975 | 8.120 | 108,793 | -0.44(-5.14%) |
Jun 13, 2024 | 8.510 | 8.835 | 8.480 | 8.560 | 81,001 | -0.02(-0.23%) |
Jun 12, 2024 | 9.110 | 9.260 | 8.550 | 8.580 | 179,846 | -0.35(-3.92%) |
Jun 11, 2024 | 8.550 | 9.100 | 8.210 | 8.930 | 185,413 | +0.37(+4.32%) |
Jun 10, 2024 | 8.150 | 8.670 | 7.733 | 8.560 | 202,087 | +0.38(+4.65%) |
Jun 07, 2024 | 8.630 | 8.930 | 8.160 | 8.180 | 151,293 | -0.60(-6.83%) |
Jun 06, 2024 | 9.240 | 9.360 | 8.660 | 8.780 | 188,790 | -0.37(-4.04%) |
Jun 05, 2024 | 8.330 | 9.270 | 8.220 | 9.150 | 261,783 | +0.84(+10.11%) |
Jun 04, 2024 | 8.500 | 8.535 | 8.226 | 8.310 | 213,910 | -0.27(-3.15%) |