Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 6.590 | 6.770 | 6.550 | 6.610 | 458,055 | -0.12(-1.78%) |
Aug 15, 2024 | 6.880 | 7.000 | 6.690 | 6.730 | 643,525 | +0.03(+0.45%) |
Aug 14, 2024 | 7.040 | 7.069 | 6.430 | 6.700 | 1,034,151 | -0.34(-4.83%) |
Aug 13, 2024 | 7.310 | 7.410 | 6.710 | 7.040 | 776,281 | -0.18(-2.49%) |
Aug 12, 2024 | 7.190 | 7.240 | 7.035 | 7.220 | 396,903 | +0.07(+0.98%) |
Aug 09, 2024 | 7.290 | 7.300 | 7.030 | 7.150 | 400,372 | -0.08(-1.11%) |
Aug 08, 2024 | 7.230 | 7.250 | 7.010 | 7.230 | 428,385 | +0.11(+1.54%) |
Aug 07, 2024 | 7.770 | 7.770 | 6.980 | 7.120 | 688,570 | -0.44(-5.82%) |
Aug 06, 2024 | 7.600 | 7.740 | 7.360 | 7.560 | 564,404 | -0.02(-0.26%) |
Aug 05, 2024 | 6.860 | 7.770 | 6.750 | 7.580 | 1,348,383 | +0.27(+3.69%) |
Aug 02, 2024 | 7.430 | 7.460 | 7.010 | 7.310 | 1,130,627 | -0.17(-2.27%) |
Aug 01, 2024 | 7.760 | 8.460 | 7.430 | 7.480 | 1,308,738 | -0.18(-2.35%) |
Jul 31, 2024 | 7.590 | 8.010 | 7.460 | 7.660 | 621,098 | +0.03(+0.39%) |
Jul 30, 2024 | 7.880 | 8.100 | 7.580 | 7.630 | 903,241 | -0.17(-2.24%) |
Jul 29, 2024 | 8.300 | 8.400 | 7.745 | 7.805 | 1,163,369 | -0.53(-6.36%) |
Jul 26, 2024 | 8.620 | 8.690 | 8.150 | 8.335 | 733,674 | -0.23(-2.74%) |
Jul 25, 2024 | 7.990 | 8.920 | 7.870 | 8.570 | 1,372,274 | +0.49(+6.06%) |
Jul 24, 2024 | 7.870 | 8.180 | 7.730 | 8.080 | 1,246,652 | +0.04(+0.56%) |
Jul 23, 2024 | 7.570 | 8.340 | 7.530 | 8.035 | 1,524,678 | +0.41(+5.38%) |
Jul 22, 2024 | 7.720 | 7.810 | 7.260 | 7.625 | 1,353,231 | -0.12(-1.49%) |
Jul 19, 2024 | 7.920 | 7.960 | 7.590 | 7.740 | 1,504,577 | -0.06(-0.77%) |
Jul 18, 2024 | 8.440 | 8.610 | 7.650 | 7.800 | 2,733,443 | -0.67(-7.91%) |
Jul 17, 2024 | 9.140 | 10.02 | 8.445 | 8.470 | 3,002,081 | -0.74(-8.03%) |
Jul 16, 2024 | 9.130 | 9.440 | 8.830 | 9.210 | 2,471,290 | +0.10(+1.10%) |
Jul 15, 2024 | 8.710 | 9.770 | 8.710 | 9.110 | 4,004,142 | +0.39(+4.47%) |
Jul 12, 2024 | 9.190 | 9.778 | 8.330 | 8.720 | 4,239,914 | -0.19(-2.13%) |
Jul 11, 2024 | 10.43 | 10.87 | 8.400 | 8.910 | 12,832,814 | -1.21(-11.96%) |
Jul 10, 2024 | 6.650 | 11.35 | 6.620 | 10.12 | 61,819,976 | +3.45(+51.72%) |
Jul 09, 2024 | 6.190 | 6.780 | 5.200 | 6.670 | 51,475,252 | +2.89(+76.46%) |
Jul 08, 2024 | 3.890 | 3.925 | 3.760 | 3.780 | 311,846 | -0.06(-1.56%) |
Jul 05, 2024 | 3.920 | 3.920 | 3.730 | 3.840 | 605,880 | -0.07(-1.79%) |
Jul 03, 2024 | 4.010 | 4.080 | 3.900 | 3.910 | 585,757 | -0.10(-2.49%) |
Jul 02, 2024 | 4.430 | 4.430 | 3.940 | 4.010 | 1,127,159 | -0.44(-9.79%) |
Jul 01, 2024 | 4.440 | 4.580 | 4.375 | 4.445 | 463,664 | -0.04(-0.78%) |
Jun 28, 2024 | 4.500 | 4.580 | 4.310 | 4.480 | 435,444 | -0.06(-1.32%) |
Jun 27, 2024 | 4.430 | 4.560 | 4.320 | 4.540 | 372,573 | +0.14(+3.18%) |
Jun 26, 2024 | 4.490 | 4.490 | 4.365 | 4.400 | 503,722 | -0.06(-1.35%) |
Jun 25, 2024 | 4.500 | 4.540 | 4.430 | 4.460 | 394,190 | -0.08(-1.76%) |
Jun 24, 2024 | 4.550 | 4.620 | 4.380 | 4.540 | 469,463 | -0.05(-1.09%) |
Jun 21, 2024 | 4.600 | 4.780 | 4.530 | 4.590 | 459,197 | +0.03(+0.66%) |
Jun 20, 2024 | 4.510 | 4.600 | 4.420 | 4.560 | 431,020 | -0.01(-0.22%) |
Jun 18, 2024 | 4.650 | 4.670 | 4.515 | 4.570 | 609,003 | -0.12(-2.56%) |
Jun 17, 2024 | 4.890 | 4.890 | 4.650 | 4.690 | 607,368 | -0.20(-4.09%) |
Jun 14, 2024 | 5.200 | 5.200 | 4.860 | 4.890 | 541,461 | -0.36(-6.86%) |
Jun 13, 2024 | 5.260 | 5.340 | 5.200 | 5.250 | 318,867 | -0.03(-0.57%) |
Jun 12, 2024 | 5.410 | 5.490 | 5.205 | 5.280 | 376,016 | +0.05(+0.96%) |
Jun 11, 2024 | 5.330 | 5.360 | 5.070 | 5.230 | 524,896 | -0.15(-2.79%) |
Jun 10, 2024 | 5.280 | 5.430 | 5.182 | 5.380 | 414,434 | +0.05(+0.94%) |
Jun 07, 2024 | 5.230 | 5.350 | 5.150 | 5.330 | 451,721 | +0.02(+0.38%) |
Jun 06, 2024 | 5.440 | 5.440 | 5.290 | 5.310 | 324,131 | -0.12(-2.21%) |
Jun 05, 2024 | 5.440 | 5.590 | 5.260 | 5.430 | 1,021,561 | +0.01(+0.18%) |
Jun 04, 2024 | 5.270 | 5.620 | 5.190 | 5.420 | 1,019,703 | +0.09(+1.69%) |