Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 5.110 | 5.440 | 5.070 | 5.380 | 298,559 | +0.27(+5.28%) |
Aug 20, 2024 | 5.210 | 5.230 | 4.950 | 5.110 | 447,685 | -0.10(-1.92%) |
Aug 19, 2024 | 5.040 | 5.230 | 4.980 | 5.210 | 632,658 | +0.14(+2.76%) |
Aug 16, 2024 | 4.970 | 5.130 | 4.830 | 5.070 | 508,497 | +0.06(+1.20%) |
Aug 15, 2024 | 5.310 | 5.430 | 4.970 | 5.010 | 745,956 | -0.12(-2.34%) |
Aug 14, 2024 | 5.450 | 6.280 | 4.965 | 5.130 | 2,108,202 | +0.16(+3.22%) |
Aug 13, 2024 | 5.100 | 5.200 | 4.890 | 4.970 | 460,896 | -0.10(-1.97%) |
Aug 12, 2024 | 5.030 | 5.230 | 4.895 | 5.070 | 442,636 | +0.14(+2.84%) |
Aug 09, 2024 | 5.370 | 5.560 | 4.870 | 4.930 | 430,513 | -0.32(-6.10%) |
Aug 08, 2024 | 5.000 | 5.430 | 4.890 | 5.250 | 643,398 | +0.06(+1.16%) |
Aug 07, 2024 | 5.600 | 5.660 | 5.130 | 5.190 | 454,004 | -0.29(-5.29%) |
Aug 06, 2024 | 6.000 | 6.190 | 5.410 | 5.480 | 460,565 | -0.23(-4.03%) |
Aug 05, 2024 | 5.390 | 5.740 | 5.340 | 5.710 | 674,608 | -0.26(-4.36%) |
Aug 02, 2024 | 6.000 | 6.170 | 5.770 | 5.970 | 785,194 | -0.44(-6.86%) |
Aug 01, 2024 | 6.600 | 6.660 | 6.145 | 6.410 | 533,449 | -0.02(-0.31%) |
Jul 31, 2024 | 6.400 | 6.740 | 6.200 | 6.430 | 514,341 | +0.08(+1.26%) |
Jul 30, 2024 | 6.730 | 6.990 | 6.330 | 6.350 | 385,133 | -0.34(-5.08%) |
Jul 29, 2024 | 7.010 | 7.092 | 6.630 | 6.690 | 407,603 | -0.35(-4.97%) |
Jul 26, 2024 | 7.050 | 7.240 | 6.890 | 7.040 | 408,625 | +0.13(+1.88%) |
Jul 25, 2024 | 6.670 | 7.070 | 6.570 | 6.910 | 437,479 | +0.27(+4.07%) |
Jul 24, 2024 | 6.730 | 7.080 | 6.630 | 6.640 | 626,114 | -0.20(-2.92%) |
Jul 23, 2024 | 6.400 | 6.950 | 6.340 | 6.840 | 541,711 | +0.37(+5.72%) |
Jul 22, 2024 | 6.300 | 6.530 | 6.080 | 6.470 | 583,764 | +0.26(+4.19%) |
Jul 19, 2024 | 6.680 | 6.680 | 6.135 | 6.210 | 745,859 | -0.44(-6.62%) |
Jul 18, 2024 | 7.540 | 7.550 | 6.330 | 6.650 | 1,057,918 | -0.92(-12.15%) |
Jul 17, 2024 | 7.740 | 8.000 | 7.460 | 7.570 | 940,125 | -0.43(-5.37%) |
Jul 16, 2024 | 7.280 | 8.230 | 7.050 | 8.000 | 2,998,282 | +0.98(+13.96%) |
Jul 15, 2024 | 6.560 | 7.240 | 6.530 | 7.020 | 972,522 | +0.51(+7.83%) |
Jul 12, 2024 | 6.680 | 6.970 | 6.400 | 6.510 | 1,008,355 | +0.04(+0.70%) |
Jul 11, 2024 | 5.560 | 6.560 | 5.560 | 6.465 | 1,031,832 | +0.98(+17.97%) |
Jul 10, 2024 | 5.720 | 5.740 | 5.400 | 5.480 | 509,938 | -0.24(-4.20%) |
Jul 09, 2024 | 5.280 | 5.730 | 5.160 | 5.720 | 622,645 | +0.42(+7.92%) |
Jul 08, 2024 | 5.270 | 5.480 | 5.160 | 5.300 | 565,942 | +0.12(+2.32%) |
Jul 05, 2024 | 5.330 | 5.340 | 5.115 | 5.180 | 361,699 | -0.18(-3.27%) |
Jul 03, 2024 | 5.260 | 5.587 | 5.140 | 5.355 | 232,697 | +0.10(+1.81%) |
Jul 02, 2024 | 5.780 | 5.890 | 5.245 | 5.260 | 564,502 | -0.59(-10.09%) |
Jul 01, 2024 | 5.900 | 6.110 | 5.780 | 5.850 | 608,755 | -0.06(-1.02%) |
Jun 28, 2024 | 5.910 | 5.960 | 5.630 | 5.910 | 4,008,557 | +0.05(+0.85%) |
Jun 27, 2024 | 5.970 | 6.120 | 5.630 | 5.860 | 882,064 | -0.11(-1.84%) |
Jun 26, 2024 | 6.090 | 6.090 | 5.740 | 5.970 | 988,767 | -0.16(-2.61%) |
Jun 25, 2024 | 5.570 | 6.150 | 5.520 | 6.130 | 949,960 | +0.53(+9.46%) |
Jun 24, 2024 | 5.550 | 5.660 | 5.330 | 5.600 | 1,080,546 | +0.10(+1.82%) |
Jun 21, 2024 | 5.340 | 5.520 | 5.050 | 5.500 | 1,221,072 | +0.21(+3.87%) |
Jun 20, 2024 | 5.230 | 5.400 | 5.040 | 5.295 | 873,714 | +0.03(+0.47%) |
Jun 18, 2024 | 5.600 | 5.760 | 5.110 | 5.270 | 904,774 | -0.40(-7.05%) |
Jun 17, 2024 | 5.910 | 6.050 | 5.400 | 5.670 | 783,344 | -0.34(-5.66%) |
Jun 14, 2024 | 6.120 | 6.250 | 5.900 | 6.010 | 467,294 | -0.22(-3.53%) |
Jun 13, 2024 | 6.310 | 6.510 | 6.070 | 6.230 | 487,531 | -0.09(-1.42%) |
Jun 12, 2024 | 6.810 | 6.880 | 6.260 | 6.320 | 413,426 | -0.18(-2.77%) |
Jun 11, 2024 | 6.510 | 6.660 | 6.200 | 6.500 | 348,514 | -0.11(-1.66%) |
Jun 10, 2024 | 6.470 | 6.700 | 6.370 | 6.610 | 832,272 | +0.01(+0.15%) |
Jun 07, 2024 | 6.640 | 6.750 | 6.500 | 6.600 | 269,353 | -0.11(-1.64%) |
Jun 06, 2024 | 6.970 | 7.050 | 6.640 | 6.710 | 317,942 | -0.29(-4.14%) |
Jun 05, 2024 | 6.610 | 7.125 | 6.390 | 7.000 | 547,183 | +0.41(+6.22%) |
Jun 04, 2024 | 6.880 | 7.070 | 6.570 | 6.590 | 574,419 | -0.24(-3.51%) |