Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 5.260 | 5.520 | 5.010 | 5.250 | 71,714 | +0.03(+0.57%) |
Aug 26, 2024 | 5.450 | 5.450 | 5.202 | 5.220 | 15,351 | -0.16(-2.97%) |
Aug 23, 2024 | 5.190 | 5.498 | 5.035 | 5.380 | 11,506 | +0.25(+4.87%) |
Aug 22, 2024 | 5.280 | 5.280 | 5.070 | 5.130 | 10,422 | -0.06(-1.16%) |
Aug 21, 2024 | 5.290 | 5.425 | 5.100 | 5.190 | 21,392 | -0.05(-0.95%) |
Aug 20, 2024 | 5.130 | 5.400 | 4.950 | 5.240 | 32,582 | +0.11(+2.14%) |
Aug 19, 2024 | 4.950 | 5.220 | 4.900 | 5.130 | 61,601 | +0.32(+6.65%) |
Aug 16, 2024 | 4.980 | 5.000 | 4.570 | 4.810 | 80,020 | -0.11(-2.24%) |
Aug 15, 2024 | 5.380 | 5.507 | 4.810 | 4.920 | 80,453 | -0.28(-5.38%) |
Aug 14, 2024 | 4.670 | 5.300 | 4.670 | 5.200 | 26,419 | +0.47(+9.94%) |
Aug 13, 2024 | 4.790 | 4.800 | 4.601 | 4.730 | 14,070 | -0.06(-1.25%) |
Aug 12, 2024 | 4.600 | 4.799 | 4.310 | 4.790 | 41,398 | +0.21(+4.59%) |
Aug 09, 2024 | 4.330 | 4.730 | 4.330 | 4.580 | 20,171 | +0.10(+2.23%) |
Aug 08, 2024 | 4.310 | 5.200 | 4.210 | 4.480 | 123,274 | -0.32(-6.67%) |
Aug 07, 2024 | 4.900 | 5.000 | 4.660 | 4.800 | 125,488 | -0.14(-2.84%) |
Aug 06, 2024 | 4.900 | 5.140 | 4.660 | 4.940 | 36,851 | +0.04(+0.82%) |
Aug 05, 2024 | 4.880 | 4.930 | 4.240 | 4.900 | 107,151 | -0.33(-6.31%) |
Aug 02, 2024 | 5.290 | 5.440 | 4.750 | 5.230 | 230,359 | +0.37(+7.61%) |
Aug 01, 2024 | 5.130 | 5.407 | 4.510 | 4.860 | 636,594 | -0.24(-4.71%) |
Jul 31, 2024 | 7.400 | 7.500 | 4.950 | 5.100 | 1,059,857 | -2.96(-36.72%) |
Jul 30, 2024 | 8.510 | 8.900 | 6.880 | 8.060 | 219,807 | -0.50(-5.84%) |
Jul 29, 2024 | 7.150 | 8.560 | 6.813 | 8.560 | 357,611 | +1.84(+27.38%) |
Jul 26, 2024 | 7.050 | 7.100 | 6.630 | 6.720 | 63,602 | -0.18(-2.61%) |
Jul 25, 2024 | 6.920 | 7.160 | 6.860 | 6.900 | 14,447 | -0.02(-0.30%) |
Jul 24, 2024 | 7.160 | 7.459 | 6.490 | 6.921 | 120,452 | -0.36(-4.94%) |
Jul 23, 2024 | 7.900 | 8.245 | 7.000 | 7.280 | 68,638 | -0.41(-5.33%) |
Jul 22, 2024 | 7.180 | 7.690 | 6.608 | 7.690 | 70,847 | +0.59(+8.31%) |
Jul 19, 2024 | 7.900 | 8.120 | 6.890 | 7.100 | 175,754 | -0.63(-8.15%) |
Jul 18, 2024 | 6.750 | 8.200 | 6.600 | 7.730 | 212,065 | +0.98(+14.52%) |
Jul 17, 2024 | 6.430 | 7.120 | 5.910 | 6.750 | 337,027 | +0.75(+12.50%) |
Jul 16, 2024 | 5.670 | 6.378 | 5.510 | 6.000 | 37,533 | -0.25(-4.00%) |
Jul 15, 2024 | 6.790 | 6.790 | 6.180 | 6.250 | 13,781 | -0.33(-4.94%) |
Jul 12, 2024 | 6.820 | 6.853 | 6.575 | 6.575 | 11,073 | -0.27(-4.01%) |
Jul 11, 2024 | 7.067 | 7.067 | 6.660 | 6.850 | 12,334 | +0.13(+1.93%) |
Jul 10, 2024 | 6.900 | 6.900 | 6.710 | 6.720 | 3,844 | -0.11(-1.61%) |
Jul 09, 2024 | 6.850 | 7.220 | 6.830 | 6.830 | 22,542 | +0.08(+1.19%) |
Jul 08, 2024 | 7.160 | 7.198 | 6.650 | 6.750 | 20,601 | +0.11(+1.66%) |
Jul 05, 2024 | 6.630 | 7.290 | 6.500 | 6.640 | 17,380 | +0.20(+3.11%) |
Jul 03, 2024 | 6.850 | 6.850 | 6.440 | 6.440 | 12,996 | -0.24(-3.59%) |
Jul 02, 2024 | 6.490 | 6.800 | 6.240 | 6.680 | 49,810 | +0.16(+2.45%) |
Jul 01, 2024 | 6.300 | 6.770 | 6.300 | 6.520 | 14,240 | +0.03(+0.46%) |
Jun 28, 2024 | 6.390 | 6.490 | 6.010 | 6.490 | 7,230 | +0.31(+5.04%) |
Jun 27, 2024 | 6.240 | 6.330 | 6.014 | 6.179 | 7,972 | +0.18(+2.98%) |
Jun 26, 2024 | 6.000 | 6.340 | 6.000 | 6.000 | 16,728 | +0.21(+3.63%) |
Jun 25, 2024 | 5.770 | 5.978 | 5.287 | 5.790 | 13,812 | -0.28(-4.62%) |
Jun 24, 2024 | 6.210 | 6.809 | 5.750 | 6.070 | 16,735 | -0.03(-0.49%) |
Jun 21, 2024 | 6.420 | 6.710 | 5.990 | 6.100 | 24,280 | -0.22(-3.48%) |
Jun 20, 2024 | 6.370 | 6.400 | 6.170 | 6.320 | 5,247 | +0.19(+3.10%) |
Jun 18, 2024 | 6.400 | 6.530 | 6.010 | 6.130 | 16,141 | -0.38(-5.84%) |
Jun 17, 2024 | 6.890 | 7.030 | 6.290 | 6.510 | 7,540 | -0.35(-5.03%) |
Jun 14, 2024 | 7.170 | 7.770 | 6.560 | 6.855 | 25,979 | -0.34(-4.79%) |
Jun 13, 2024 | 6.800 | 7.200 | 6.800 | 7.200 | 5,661 | +0.29(+4.20%) |
Jun 12, 2024 | 7.250 | 7.250 | 6.820 | 6.910 | 4,766 | -0.31(-4.29%) |
Jun 11, 2024 | 6.971 | 7.470 | 6.900 | 7.220 | 5,046 | +0.22(+3.14%) |
Jun 10, 2024 | 7.110 | 7.450 | 6.750 | 7.000 | 11,840 | -0.43(-5.79%) |
Jun 07, 2024 | 7.010 | 7.800 | 7.000 | 7.430 | 35,261 | +0.53(+7.68%) |
Jun 06, 2024 | 6.980 | 7.250 | 6.620 | 6.900 | 29,076 | +0.49(+7.64%) |
Jun 05, 2024 | 7.170 | 7.714 | 6.410 | 6.410 | 23,207 | -0.76(-10.63%) |
Jun 04, 2024 | 7.110 | 7.450 | 6.845 | 7.172 | 7,832 | +0.06(+0.88%) |