Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 5.500 | 5.570 | 5.385 | 5.500 | 3,067,260 | -0.05(-0.90%) |
Aug 19, 2024 | 5.240 | 5.610 | 5.220 | 5.550 | 8,055,879 | +0.35(+6.73%) |
Aug 16, 2024 | 5.205 | 5.475 | 5.140 | 5.200 | 9,392,728 | +0.02(+0.39%) |
Aug 15, 2024 | 5.210 | 5.230 | 4.950 | 5.180 | 15,127,077 | +0.04(+0.78%) |
Aug 14, 2024 | 5.260 | 5.450 | 4.950 | 5.140 | 13,958,473 | -0.03(-0.58%) |
Aug 13, 2024 | 5.420 | 5.440 | 5.110 | 5.170 | 7,458,348 | -0.22(-4.08%) |
Aug 12, 2024 | 5.530 | 5.580 | 5.350 | 5.390 | 4,137,150 | -0.18(-3.23%) |
Aug 09, 2024 | 5.630 | 5.690 | 5.485 | 5.570 | 2,365,955 | -0.08(-1.42%) |
Aug 08, 2024 | 5.480 | 5.730 | 5.480 | 5.650 | 3,611,618 | +0.18(+3.29%) |
Aug 07, 2024 | 5.530 | 5.620 | 5.420 | 5.470 | 3,723,531 | +0.01(+0.18%) |
Aug 06, 2024 | 5.320 | 5.560 | 5.310 | 5.460 | 4,181,627 | +0.14(+2.63%) |
Aug 05, 2024 | 4.780 | 5.420 | 4.780 | 5.320 | 4,729,594 | +0.17(+3.30%) |
Aug 02, 2024 | 5.300 | 5.300 | 5.070 | 5.150 | 5,646,578 | -0.15(-2.83%) |
Aug 01, 2024 | 5.710 | 5.710 | 5.140 | 5.300 | 7,669,210 | -0.41(-7.18%) |
Jul 31, 2024 | 5.850 | 6.020 | 5.680 | 5.710 | 3,818,046 | -0.04(-0.70%) |
Jul 30, 2024 | 5.800 | 5.980 | 5.715 | 5.750 | 1,703,477 | -0.07(-1.20%) |
Jul 29, 2024 | 5.920 | 5.940 | 5.790 | 5.820 | 1,541,082 | -0.05(-0.85%) |
Jul 26, 2024 | 5.940 | 5.940 | 5.740 | 5.870 | 1,596,751 | +0.04(+0.69%) |
Jul 25, 2024 | 5.750 | 5.910 | 5.670 | 5.830 | 2,019,817 | +0.02(+0.34%) |
Jul 24, 2024 | 6.070 | 6.085 | 5.790 | 5.810 | 2,802,498 | -0.27(-4.44%) |
Jul 23, 2024 | 6.070 | 6.205 | 6.025 | 6.080 | 2,568,800 | -0.05(-0.82%) |
Jul 22, 2024 | 6.210 | 6.220 | 6.045 | 6.130 | 2,342,024 | -0.04(-0.65%) |
Jul 19, 2024 | 6.100 | 6.200 | 6.000 | 6.170 | 1,932,980 | +0.12(+1.98%) |
Jul 18, 2024 | 6.350 | 6.420 | 6.050 | 6.050 | 4,543,964 | -0.44(-6.78%) |
Jul 17, 2024 | 6.540 | 6.690 | 6.350 | 6.490 | 4,328,091 | -0.16(-2.41%) |
Jul 16, 2024 | 6.450 | 6.650 | 6.420 | 6.650 | 2,237,063 | +0.19(+2.94%) |
Jul 15, 2024 | 6.640 | 6.640 | 6.440 | 6.460 | 1,245,995 | -0.18(-2.71%) |
Jul 12, 2024 | 6.740 | 6.750 | 6.470 | 6.640 | 3,147,851 | -0.04(-0.60%) |
Jul 11, 2024 | 6.630 | 6.820 | 6.610 | 6.680 | 1,464,606 | +0.18(+2.77%) |
Jul 10, 2024 | 6.780 | 6.785 | 6.450 | 6.500 | 2,680,529 | -0.28(-4.13%) |
Jul 09, 2024 | 6.680 | 6.880 | 6.630 | 6.780 | 2,078,092 | +0.14(+2.11%) |
Jul 08, 2024 | 7.130 | 7.145 | 6.610 | 6.640 | 3,198,225 | -0.48(-6.74%) |
Jul 05, 2024 | 7.150 | 7.250 | 7.060 | 7.120 | 925,860 | -0.11(-1.52%) |
Jul 03, 2024 | 7.060 | 7.250 | 7.040 | 7.230 | 825,867 | +0.25(+3.51%) |
Jul 02, 2024 | 7.050 | 7.100 | 6.920 | 6.985 | 1,329,262 | -0.03(-0.50%) |
Jul 01, 2024 | 7.530 | 7.530 | 6.920 | 7.020 | 3,143,939 | -0.44(-5.90%) |
Jun 28, 2024 | 7.640 | 7.655 | 7.460 | 7.460 | 1,338,795 | -0.19(-2.48%) |
Jun 27, 2024 | 7.860 | 7.860 | 7.495 | 7.650 | 1,919,549 | -0.27(-3.41%) |
Jun 26, 2024 | 7.890 | 8.160 | 7.850 | 7.920 | 2,125,112 | +0.02(+0.25%) |
Jun 25, 2024 | 7.950 | 7.995 | 7.865 | 7.900 | 907,758 | -0.08(-1.00%) |
Jun 24, 2024 | 7.900 | 8.000 | 7.830 | 7.980 | 888,967 | +0.04(+0.50%) |
Jun 21, 2024 | 7.740 | 7.985 | 7.690 | 7.940 | 1,339,061 | +0.13(+1.66%) |
Jun 20, 2024 | 7.640 | 7.865 | 7.640 | 7.810 | 1,119,586 | +0.10(+1.30%) |
Jun 18, 2024 | 7.730 | 7.840 | 7.600 | 7.710 | 877,700 | -0.13(-1.66%) |
Jun 17, 2024 | 7.750 | 7.880 | 7.570 | 7.840 | 1,602,427 | +0.06(+0.77%) |
Jun 14, 2024 | 7.970 | 7.970 | 7.650 | 7.780 | 1,666,361 | -0.27(-3.35%) |
Jun 13, 2024 | 7.830 | 8.190 | 7.810 | 8.050 | 3,238,844 | +0.20(+2.55%) |
Jun 12, 2024 | 7.900 | 7.980 | 7.770 | 7.850 | 2,865,233 | -0.03(-0.38%) |
Jun 11, 2024 | 8.060 | 8.080 | 7.820 | 7.880 | 3,256,143 | -0.23(-2.84%) |
Jun 10, 2024 | 7.980 | 8.120 | 7.940 | 8.110 | 1,460,227 | +0.06(+0.75%) |
Jun 07, 2024 | 8.050 | 8.250 | 8.050 | 8.050 | 1,104,630 | -0.07(-0.86%) |
Jun 06, 2024 | 8.160 | 8.255 | 8.050 | 8.120 | 1,243,210 | +0.02(+0.25%) |
Jun 05, 2024 | 8.310 | 8.310 | 8.005 | 8.100 | 2,980,871 | -0.14(-1.70%) |
Jun 04, 2024 | 8.020 | 8.270 | 8.010 | 8.240 | 3,352,968 | +0.08(+0.98%) |