Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 4.930 | 5.020 | 4.780 | 4.990 | 1,251,436 | +0.24(+5.05%) |
Aug 14, 2024 | 4.950 | 5.040 | 4.735 | 4.750 | 1,113,543 | -0.15(-3.06%) |
Aug 13, 2024 | 4.900 | 5.010 | 4.830 | 4.900 | 1,236,500 | +0.01(+0.20%) |
Aug 12, 2024 | 4.900 | 5.050 | 4.810 | 4.890 | 968,571 | -0.02(-0.41%) |
Aug 09, 2024 | 5.000 | 5.520 | 4.805 | 4.910 | 2,261,241 | +0.25(+5.36%) |
Aug 08, 2024 | 4.800 | 4.950 | 4.595 | 4.660 | 1,673,848 | -0.06(-1.27%) |
Aug 07, 2024 | 5.130 | 5.160 | 4.650 | 4.720 | 1,282,125 | -0.24(-4.84%) |
Aug 06, 2024 | 4.860 | 5.050 | 4.705 | 4.960 | 1,244,137 | +0.12(+2.48%) |
Aug 05, 2024 | 4.550 | 4.920 | 4.401 | 4.840 | 2,312,119 | -0.20(-3.97%) |
Aug 02, 2024 | 5.100 | 5.245 | 4.900 | 5.040 | 1,747,382 | -0.32(-5.97%) |
Aug 01, 2024 | 6.080 | 6.120 | 5.272 | 5.360 | 1,729,230 | -0.73(-11.99%) |
Jul 31, 2024 | 5.900 | 6.400 | 5.760 | 6.090 | 1,099,234 | +0.22(+3.75%) |
Jul 30, 2024 | 6.210 | 6.430 | 5.845 | 5.870 | 1,174,530 | -0.28(-4.55%) |
Jul 29, 2024 | 6.400 | 6.500 | 6.000 | 6.150 | 1,164,391 | -0.25(-3.91%) |
Jul 26, 2024 | 6.250 | 6.610 | 6.150 | 6.400 | 1,358,288 | +0.35(+5.79%) |
Jul 25, 2024 | 6.140 | 6.410 | 5.950 | 6.050 | 1,828,715 | -0.07(-1.14%) |
Jul 24, 2024 | 6.220 | 6.480 | 6.060 | 6.120 | 1,204,318 | -0.17(-2.70%) |
Jul 23, 2024 | 6.070 | 6.390 | 5.950 | 6.290 | 1,292,583 | +0.18(+2.95%) |
Jul 22, 2024 | 5.910 | 6.155 | 5.860 | 6.110 | 1,395,975 | +0.31(+5.34%) |
Jul 19, 2024 | 5.990 | 5.990 | 5.695 | 5.800 | 1,224,082 | -0.13(-2.19%) |
Jul 18, 2024 | 6.350 | 6.630 | 5.840 | 5.930 | 1,899,498 | -0.45(-7.05%) |
Jul 17, 2024 | 6.620 | 6.625 | 6.195 | 6.380 | 2,336,353 | -0.48(-7.00%) |
Jul 16, 2024 | 6.430 | 7.400 | 6.430 | 6.860 | 6,801,966 | +0.50(+7.86%) |
Jul 15, 2024 | 6.010 | 6.610 | 5.970 | 6.360 | 2,280,957 | +0.41(+6.89%) |
Jul 12, 2024 | 5.740 | 6.080 | 5.670 | 5.950 | 1,418,517 | +0.29(+5.12%) |
Jul 11, 2024 | 5.360 | 5.790 | 5.360 | 5.660 | 2,028,031 | +0.48(+9.27%) |
Jul 10, 2024 | 5.290 | 5.290 | 5.130 | 5.180 | 961,212 | -0.05(-0.96%) |
Jul 09, 2024 | 5.070 | 5.240 | 4.960 | 5.230 | 991,988 | +0.15(+2.95%) |
Jul 08, 2024 | 5.200 | 5.210 | 4.940 | 5.080 | 1,559,266 | -0.01(-0.20%) |
Jul 05, 2024 | 5.210 | 5.220 | 4.930 | 5.090 | 996,872 | -0.13(-2.49%) |
Jul 03, 2024 | 5.350 | 5.470 | 5.160 | 5.220 | 678,008 | -0.13(-2.43%) |
Jul 02, 2024 | 5.450 | 5.590 | 5.250 | 5.350 | 1,291,672 | -0.12(-2.19%) |
Jul 01, 2024 | 5.450 | 5.590 | 5.345 | 5.470 | 1,299,903 | +0.01(+0.18%) |
Jun 28, 2024 | 5.420 | 5.550 | 5.285 | 5.460 | 9,210,102 | +0.06(+1.11%) |
Jun 27, 2024 | 5.200 | 5.400 | 5.050 | 5.400 | 1,911,957 | +0.15(+2.86%) |
Jun 26, 2024 | 5.510 | 5.510 | 5.080 | 5.250 | 2,287,264 | -0.17(-3.14%) |
Jun 25, 2024 | 5.510 | 5.610 | 5.400 | 5.420 | 1,901,517 | -0.12(-2.17%) |
Jun 24, 2024 | 5.610 | 5.730 | 5.450 | 5.540 | 1,499,650 | +0.03(+0.54%) |
Jun 21, 2024 | 5.250 | 5.550 | 5.234 | 5.510 | 3,225,372 | +0.28(+5.35%) |
Jun 20, 2024 | 5.680 | 5.690 | 5.200 | 5.230 | 2,478,563 | -0.45(-7.92%) |
Jun 18, 2024 | 5.990 | 5.990 | 5.640 | 5.680 | 1,968,253 | -0.32(-5.33%) |
Jun 17, 2024 | 6.040 | 6.250 | 5.910 | 6.000 | 1,862,329 | -0.08(-1.32%) |
Jun 14, 2024 | 7.020 | 7.030 | 6.070 | 6.080 | 1,911,027 | -1.07(-14.97%) |
Jun 13, 2024 | 6.800 | 7.190 | 6.700 | 7.150 | 1,197,645 | +0.33(+4.84%) |
Jun 12, 2024 | 7.180 | 7.340 | 6.770 | 6.820 | 2,421,441 | -0.07(-1.02%) |
Jun 11, 2024 | 6.800 | 6.985 | 6.540 | 6.890 | 3,203,614 | -0.03(-0.43%) |
Jun 10, 2024 | 6.960 | 7.070 | 6.670 | 6.920 | 2,359,554 | -0.06(-0.86%) |
Jun 07, 2024 | 7.250 | 7.330 | 6.980 | 6.980 | 1,124,266 | -0.38(-5.16%) |
Jun 06, 2024 | 7.870 | 7.885 | 7.330 | 7.360 | 1,123,885 | -0.47(-6.00%) |
Jun 05, 2024 | 7.530 | 7.890 | 7.450 | 7.830 | 1,083,929 | +0.33(+4.40%) |
Jun 04, 2024 | 7.800 | 7.910 | 7.400 | 7.500 | 1,070,183 | -0.31(-3.97%) |