Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 5.710 | 5.755 | 5.650 | 5.670 | 534,109 | -0.04(-0.70%) |
Aug 15, 2024 | 5.500 | 5.730 | 5.500 | 5.710 | 656,389 | +0.25(+4.58%) |
Aug 14, 2024 | 5.510 | 5.560 | 5.430 | 5.460 | 615,979 | -0.08(-1.44%) |
Aug 13, 2024 | 5.470 | 5.545 | 5.450 | 5.540 | 975,593 | +0.11(+2.03%) |
Aug 12, 2024 | 5.520 | 5.580 | 5.400 | 5.430 | 909,585 | -0.12(-2.16%) |
Aug 09, 2024 | 5.670 | 5.690 | 5.525 | 5.550 | 621,588 | -0.17(-2.97%) |
Aug 08, 2024 | 5.700 | 5.745 | 5.280 | 5.720 | 1,444,604 | -0.14(-2.39%) |
Aug 07, 2024 | 5.990 | 6.065 | 5.825 | 5.860 | 788,702 | -0.03(-0.51%) |
Aug 06, 2024 | 5.880 | 5.980 | 5.780 | 5.890 | 486,528 | -0.02(-0.34%) |
Aug 05, 2024 | 5.570 | 5.925 | 5.550 | 5.910 | 1,084,035 | -0.17(-2.80%) |
Aug 02, 2024 | 6.020 | 6.220 | 6.010 | 6.080 | 851,537 | -0.09(-1.46%) |
Aug 01, 2024 | 6.820 | 6.860 | 6.080 | 6.170 | 2,171,050 | -0.65(-9.53%) |
Jul 31, 2024 | 6.930 | 6.948 | 6.710 | 6.820 | 1,321,107 | +0.04(+0.59%) |
Jul 30, 2024 | 7.050 | 7.100 | 6.729 | 6.780 | 750,265 | -0.28(-3.97%) |
Jul 29, 2024 | 7.140 | 7.207 | 7.055 | 7.060 | 403,225 | -0.05(-0.70%) |
Jul 26, 2024 | 7.120 | 7.180 | 7.030 | 7.110 | 855,863 | -0.01(-0.14%) |
Jul 25, 2024 | 7.280 | 7.290 | 7.080 | 7.120 | 943,408 | -0.19(-2.60%) |
Jul 24, 2024 | 7.440 | 7.510 | 7.285 | 7.310 | 678,392 | -0.16(-2.14%) |
Jul 23, 2024 | 7.500 | 7.560 | 7.380 | 7.470 | 347,983 | +0.01(+0.13%) |
Jul 22, 2024 | 7.510 | 7.540 | 7.400 | 7.460 | 515,727 | +0.08(+1.08%) |
Jul 19, 2024 | 7.470 | 7.490 | 7.365 | 7.380 | 707,810 | -0.12(-1.60%) |
Jul 18, 2024 | 7.800 | 7.820 | 7.404 | 7.500 | 950,641 | -0.22(-2.85%) |
Jul 17, 2024 | 8.050 | 8.060 | 7.680 | 7.720 | 1,219,184 | -0.43(-5.28%) |
Jul 16, 2024 | 8.200 | 8.200 | 7.970 | 8.150 | 725,625 | +0.02(+0.25%) |
Jul 15, 2024 | 8.280 | 8.385 | 8.130 | 8.130 | 639,820 | -0.08(-0.97%) |
Jul 12, 2024 | 8.400 | 8.500 | 8.210 | 8.210 | 1,257,663 | -0.14(-1.68%) |
Jul 11, 2024 | 8.150 | 8.365 | 7.964 | 8.350 | 1,306,868 | +0.26(+3.21%) |
Jul 10, 2024 | 8.130 | 8.300 | 8.030 | 8.090 | 720,548 | +0.03(+0.37%) |
Jul 09, 2024 | 8.080 | 8.090 | 7.915 | 8.060 | 762,275 | -0.01(-0.12%) |
Jul 08, 2024 | 7.820 | 8.250 | 7.820 | 8.070 | 953,519 | +0.23(+2.93%) |
Jul 05, 2024 | 7.750 | 7.860 | 7.605 | 7.840 | 614,780 | +0.04(+0.51%) |
Jul 03, 2024 | 7.940 | 7.949 | 7.765 | 7.800 | 401,303 | -0.07(-0.89%) |
Jul 02, 2024 | 7.720 | 7.990 | 7.570 | 7.870 | 795,882 | +0.15(+1.94%) |
Jul 01, 2024 | 7.870 | 7.899 | 7.550 | 7.720 | 1,415,600 | -0.22(-2.77%) |
Jun 28, 2024 | 8.090 | 8.190 | 7.850 | 7.940 | 988,623 | -0.09(-1.12%) |
Jun 27, 2024 | 7.933 | 8.035 | 7.822 | 8.030 | 871,870 | +0.04(+0.48%) |
Jun 26, 2024 | 8.146 | 8.320 | 7.900 | 7.991 | 1,133,911 | -0.06(-0.72%) |
Jun 25, 2024 | 7.837 | 8.233 | 7.798 | 8.049 | 1,845,079 | +0.23(+2.96%) |
Jun 24, 2024 | 7.827 | 7.982 | 7.576 | 7.818 | 1,740,397 | -0.11(-1.34%) |
Jun 21, 2024 | 8.107 | 8.329 | 7.605 | 7.924 | 2,789,746 | -0.42(-5.09%) |
Jun 20, 2024 | 7.374 | 8.426 | 7.306 | 8.348 | 5,621,595 | +1.20(+16.73%) |
Jun 18, 2024 | 6.466 | 7.210 | 6.457 | 7.152 | 3,573,186 | +0.70(+10.93%) |
Jun 17, 2024 | 6.360 | 6.462 | 6.322 | 6.447 | 525,456 | +0.08(+1.21%) |
Jun 14, 2024 | 6.399 | 6.466 | 6.225 | 6.370 | 1,404,548 | -0.11(-1.64%) |
Jun 13, 2024 | 6.756 | 6.761 | 6.404 | 6.476 | 1,172,922 | -0.31(-4.55%) |
Jun 12, 2024 | 6.756 | 6.920 | 6.698 | 6.785 | 1,209,472 | +0.05(+0.72%) |
Jun 11, 2024 | 6.389 | 6.756 | 6.382 | 6.737 | 1,107,505 | +0.29(+4.49%) |
Jun 10, 2024 | 6.273 | 6.529 | 6.254 | 6.447 | 718,155 | +0.14(+2.30%) |
Jun 07, 2024 | 6.331 | 6.365 | 6.273 | 6.302 | 489,490 | -0.11(-1.66%) |
Jun 06, 2024 | 6.380 | 6.409 | 6.293 | 6.409 | 314,252 | +0.03(+0.45%) |
Jun 05, 2024 | 6.283 | 6.389 | 6.225 | 6.380 | 587,841 | +0.14(+2.16%) |
Jun 04, 2024 | 6.389 | 6.399 | 6.235 | 6.244 | 335,071 | -0.15(-2.41%) |