Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.940 | 7.290 | 6.940 | 7.290 | 2,086 | +0.18(+2.60%) |
Aug 22, 2024 | 6.960 | 7.105 | 6.853 | 7.105 | 2,689 | +0.30(+4.33%) |
Aug 21, 2024 | 7.060 | 7.335 | 6.602 | 6.810 | 10,713 | -0.07(-1.02%) |
Aug 20, 2024 | 7.280 | 7.400 | 6.730 | 6.880 | 7,319 | -0.55(-7.40%) |
Aug 19, 2024 | 7.250 | 7.630 | 7.250 | 7.430 | 8,029 | +0.31(+4.35%) |
Aug 16, 2024 | 7.000 | 7.430 | 7.000 | 7.120 | 2,582 | +0.01(+0.14%) |
Aug 15, 2024 | 7.220 | 7.220 | 7.000 | 7.110 | 11,998 | -0.11(-1.52%) |
Aug 14, 2024 | 7.450 | 7.515 | 7.220 | 7.220 | 9,461 | -0.32(-4.24%) |
Aug 13, 2024 | 7.520 | 7.770 | 7.500 | 7.540 | 10,296 | -0.06(-0.79%) |
Aug 12, 2024 | 7.290 | 8.260 | 7.290 | 7.600 | 37,725 | -0.15(-1.94%) |
Aug 09, 2024 | 6.570 | 7.940 | 6.570 | 7.750 | 51,436 | +1.30(+20.16%) |
Aug 08, 2024 | 6.330 | 6.500 | 6.250 | 6.450 | 7,310 | +0.41(+6.79%) |
Aug 07, 2024 | 6.280 | 6.280 | 6.040 | 6.040 | 2,033 | -0.31(-4.88%) |
Aug 06, 2024 | 6.000 | 6.350 | 5.820 | 6.350 | 13,748 | +0.37(+6.19%) |
Aug 05, 2024 | 5.570 | 6.210 | 5.570 | 5.980 | 11,227 | -0.17(-2.76%) |
Aug 02, 2024 | 6.230 | 6.264 | 6.150 | 6.150 | 1,022 | -0.28(-4.35%) |
Aug 01, 2024 | 6.320 | 6.550 | 6.070 | 6.430 | 10,013 | +0.11(+1.74%) |
Jul 31, 2024 | 6.600 | 6.775 | 6.252 | 6.320 | 6,070 | -0.33(-4.96%) |
Jul 30, 2024 | 6.000 | 6.650 | 6.000 | 6.650 | 20,371 | +0.65(+10.83%) |
Jul 29, 2024 | 5.900 | 6.480 | 5.900 | 6.000 | 12,312 | +0.15(+2.56%) |
Jul 26, 2024 | 4.990 | 5.963 | 4.970 | 5.850 | 13,283 | +0.91(+18.42%) |
Jul 25, 2024 | 4.950 | 4.990 | 4.534 | 4.940 | 7,812 | -0.07(-1.40%) |
Jul 24, 2024 | 5.040 | 5.220 | 5.010 | 5.010 | 2,870 | -0.17(-3.19%) |
Jul 23, 2024 | 5.000 | 5.200 | 5.000 | 5.175 | 2,494 | +0.00(+0.10%) |
Jul 22, 2024 | 5.560 | 5.560 | 4.860 | 5.170 | 8,218 | -0.26(-4.79%) |
Jul 19, 2024 | 5.550 | 5.550 | 5.280 | 5.430 | 2,527 | -0.21(-3.72%) |
Jul 18, 2024 | 5.860 | 5.860 | 5.480 | 5.640 | 3,160 | -0.12(-2.17%) |
Jul 17, 2024 | 5.800 | 5.920 | 5.335 | 5.765 | 2,825 | -0.07(-1.11%) |
Jul 16, 2024 | 5.830 | 6.030 | 5.590 | 5.830 | 3,921 | -0.16(-2.67%) |
Jul 15, 2024 | 5.593 | 5.990 | 5.460 | 5.990 | 3,814 | +0.09(+1.53%) |
Jul 12, 2024 | 5.900 | 6.100 | 5.480 | 5.900 | 8,956 | +0.00(+0.00%) |
Jul 11, 2024 | 6.020 | 6.170 | 5.900 | 5.900 | 8,166 | -0.23(-3.83%) |
Jul 10, 2024 | 5.900 | 6.800 | 5.780 | 6.135 | 20,398 | +0.25(+4.34%) |
Jul 09, 2024 | 5.850 | 6.044 | 5.850 | 5.880 | 4,881 | +0.03(+0.51%) |
Jul 08, 2024 | 6.190 | 6.190 | 5.260 | 5.850 | 10,491 | -0.25(-4.10%) |
Jul 05, 2024 | 5.810 | 6.220 | 5.390 | 6.100 | 11,837 | +0.64(+11.72%) |
Jul 03, 2024 | 6.050 | 6.340 | 5.458 | 5.460 | 5,307 | -0.68(-11.07%) |
Jul 02, 2024 | 6.190 | 7.090 | 6.020 | 6.140 | 20,022 | -0.08(-1.29%) |
Jul 01, 2024 | 6.800 | 6.810 | 6.120 | 6.220 | 16,709 | -0.58(-8.53%) |
Jun 28, 2024 | 6.810 | 7.030 | 6.400 | 6.800 | 10,171 | -0.04(-0.63%) |
Jun 27, 2024 | 6.940 | 7.350 | 5.820 | 6.843 | 56,974 | -0.04(-0.54%) |
Jun 26, 2024 | 6.390 | 7.500 | 6.250 | 6.880 | 65,046 | +0.62(+9.90%) |
Jun 25, 2024 | 5.290 | 6.355 | 5.290 | 6.260 | 39,503 | +1.10(+21.32%) |
Jun 24, 2024 | 5.500 | 5.500 | 5.085 | 5.160 | 8,515 | -0.34(-6.18%) |
Jun 21, 2024 | 5.210 | 5.500 | 5.200 | 5.500 | 27,076 | +0.38(+7.42%) |
Jun 20, 2024 | 5.000 | 5.380 | 4.990 | 5.120 | 17,387 | +0.30(+6.22%) |
Jun 18, 2024 | 4.120 | 5.500 | 4.000 | 4.820 | 61,539 | +0.69(+16.71%) |
Jun 17, 2024 | 3.820 | 4.200 | 3.820 | 4.130 | 9,703 | +0.40(+10.72%) |
Jun 14, 2024 | 3.650 | 3.785 | 3.650 | 3.730 | 1,019 | +0.02(+0.54%) |
Jun 13, 2024 | 3.650 | 3.990 | 3.650 | 3.710 | 4,481 | -0.07(-1.85%) |
Jun 12, 2024 | 3.560 | 3.780 | 3.560 | 3.780 | 13,418 | +0.16(+4.42%) |
Jun 11, 2024 | 3.650 | 3.780 | 3.550 | 3.620 | 9,096 | -0.03(-0.82%) |
Jun 10, 2024 | 3.750 | 3.800 | 3.650 | 3.650 | 8,958 | -0.17(-4.45%) |
Jun 07, 2024 | 3.800 | 3.870 | 3.630 | 3.820 | 5,716 | +0.00(+0.00%) |
Jun 06, 2024 | 3.810 | 3.956 | 3.730 | 3.820 | 5,195 | -0.07(-1.80%) |
Jun 05, 2024 | 4.000 | 4.093 | 3.800 | 3.890 | 8,423 | -0.16(-3.95%) |
Jun 04, 2024 | 4.100 | 4.100 | 4.040 | 4.050 | 2,531 | -0.09(-2.17%) |