Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.190 | 6.660 | 5.960 | 6.460 | 614,749 | +0.34(+5.56%) |
Aug 22, 2024 | 6.490 | 6.750 | 5.980 | 6.120 | 710,103 | -0.41(-6.28%) |
Aug 21, 2024 | 5.790 | 6.750 | 5.730 | 6.530 | 1,529,453 | +0.78(+13.57%) |
Aug 20, 2024 | 5.710 | 5.810 | 5.460 | 5.750 | 378,367 | +0.00(+0.00%) |
Aug 19, 2024 | 5.220 | 5.780 | 5.200 | 5.750 | 336,206 | +0.53(+10.15%) |
Aug 16, 2024 | 4.990 | 5.230 | 4.860 | 5.220 | 755,950 | +0.24(+4.82%) |
Aug 15, 2024 | 5.250 | 5.250 | 4.930 | 4.980 | 351,166 | -0.02(-0.40%) |
Aug 14, 2024 | 5.460 | 5.460 | 4.860 | 5.000 | 569,785 | -0.36(-6.72%) |
Aug 13, 2024 | 4.750 | 5.370 | 4.740 | 5.360 | 560,483 | +0.68(+14.53%) |
Aug 12, 2024 | 4.640 | 4.910 | 4.500 | 4.680 | 415,888 | +0.04(+0.86%) |
Aug 09, 2024 | 4.820 | 5.070 | 4.575 | 4.640 | 284,937 | -0.21(-4.23%) |
Aug 08, 2024 | 4.580 | 4.920 | 4.570 | 4.845 | 324,363 | +0.29(+6.25%) |
Aug 07, 2024 | 5.000 | 5.039 | 4.430 | 4.560 | 697,710 | -0.45(-8.89%) |
Aug 06, 2024 | 5.360 | 5.360 | 4.900 | 5.005 | 625,257 | -0.29(-5.57%) |
Aug 05, 2024 | 5.480 | 5.480 | 5.090 | 5.300 | 617,119 | -0.46(-7.99%) |
Aug 02, 2024 | 5.840 | 6.060 | 5.630 | 5.760 | 1,279,783 | -0.30(-4.95%) |
Aug 01, 2024 | 6.070 | 6.259 | 6.050 | 6.060 | 398,447 | -0.03(-0.49%) |
Jul 31, 2024 | 6.330 | 6.540 | 6.030 | 6.090 | 528,129 | +0.18(+3.05%) |
Jul 30, 2024 | 5.980 | 6.190 | 5.810 | 5.910 | 219,982 | -0.11(-1.83%) |
Jul 29, 2024 | 6.200 | 6.300 | 5.910 | 6.020 | 225,770 | -0.18(-2.90%) |
Jul 26, 2024 | 6.370 | 6.500 | 6.088 | 6.200 | 226,656 | -0.03(-0.48%) |
Jul 25, 2024 | 6.110 | 6.350 | 6.040 | 6.230 | 248,439 | +0.15(+2.47%) |
Jul 24, 2024 | 6.200 | 6.337 | 6.040 | 6.080 | 200,275 | -0.13(-2.09%) |
Jul 23, 2024 | 5.890 | 6.280 | 5.886 | 6.210 | 316,567 | +0.30(+5.08%) |
Jul 22, 2024 | 5.770 | 5.940 | 5.540 | 5.910 | 223,069 | +0.16(+2.78%) |
Jul 19, 2024 | 5.800 | 6.070 | 5.725 | 5.750 | 368,427 | -0.03(-0.52%) |
Jul 18, 2024 | 5.900 | 6.130 | 5.690 | 5.780 | 440,437 | -0.17(-2.86%) |
Jul 17, 2024 | 6.080 | 6.180 | 5.830 | 5.950 | 675,920 | -0.26(-4.19%) |
Jul 16, 2024 | 6.070 | 6.280 | 6.020 | 6.210 | 351,336 | +0.19(+3.16%) |
Jul 15, 2024 | 5.700 | 6.040 | 5.700 | 6.020 | 360,483 | +0.37(+6.55%) |
Jul 12, 2024 | 5.430 | 5.760 | 5.350 | 5.650 | 474,578 | +0.26(+4.82%) |
Jul 11, 2024 | 5.230 | 5.440 | 4.940 | 5.390 | 667,553 | +0.26(+5.07%) |
Jul 10, 2024 | 5.030 | 5.205 | 4.870 | 5.130 | 810,152 | +0.12(+2.40%) |
Jul 09, 2024 | 4.350 | 5.060 | 4.277 | 5.010 | 849,208 | +0.64(+14.65%) |
Jul 08, 2024 | 4.470 | 4.650 | 4.360 | 4.370 | 467,594 | -0.10(-2.24%) |
Jul 05, 2024 | 4.450 | 4.490 | 4.250 | 4.470 | 500,026 | +0.03(+0.68%) |
Jul 03, 2024 | 4.230 | 4.445 | 4.150 | 4.440 | 328,540 | +0.23(+5.46%) |
Jul 02, 2024 | 4.710 | 4.750 | 4.190 | 4.210 | 523,229 | -0.49(-10.43%) |
Jul 01, 2024 | 4.660 | 4.740 | 4.470 | 4.700 | 662,681 | +0.04(+0.86%) |
Jun 28, 2024 | 4.730 | 4.970 | 4.560 | 4.660 | 6,579,796 | -0.04(-0.85%) |
Jun 27, 2024 | 4.640 | 4.880 | 4.520 | 4.700 | 762,592 | +0.01(+0.21%) |
Jun 26, 2024 | 4.660 | 4.780 | 4.580 | 4.690 | 576,478 | +0.00(+0.00%) |
Jun 25, 2024 | 4.880 | 4.950 | 4.570 | 4.690 | 724,901 | -0.19(-3.89%) |
Jun 24, 2024 | 4.860 | 5.084 | 4.770 | 4.880 | 435,532 | +0.04(+0.83%) |
Jun 21, 2024 | 5.000 | 5.040 | 4.810 | 4.840 | 382,947 | -0.14(-2.81%) |
Jun 20, 2024 | 5.370 | 5.370 | 4.940 | 4.980 | 629,294 | -0.34(-6.39%) |
Jun 18, 2024 | 5.440 | 5.470 | 5.300 | 5.320 | 337,890 | -0.15(-2.74%) |
Jun 17, 2024 | 6.000 | 6.010 | 5.300 | 5.470 | 417,960 | -0.50(-8.38%) |
Jun 14, 2024 | 6.060 | 6.150 | 5.860 | 5.970 | 398,714 | -0.20(-3.24%) |
Jun 13, 2024 | 6.200 | 6.410 | 5.950 | 6.170 | 748,971 | -0.07(-1.12%) |
Jun 12, 2024 | 6.200 | 6.380 | 5.990 | 6.240 | 861,440 | +0.14(+2.30%) |
Jun 11, 2024 | 5.510 | 6.290 | 5.290 | 6.100 | 2,087,518 | +0.99(+19.37%) |
Jun 10, 2024 | 5.170 | 5.329 | 5.050 | 5.110 | 444,019 | -0.08(-1.54%) |
Jun 07, 2024 | 4.610 | 5.230 | 4.610 | 5.190 | 827,546 | +0.54(+11.61%) |
Jun 06, 2024 | 4.620 | 4.680 | 4.410 | 4.650 | 390,371 | +0.00(+0.00%) |
Jun 05, 2024 | 4.820 | 4.840 | 4.590 | 4.650 | 350,124 | -0.17(-3.53%) |
Jun 04, 2024 | 4.720 | 4.870 | 4.645 | 4.820 | 351,603 | +0.09(+1.90%) |