Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.080 | 6.750 | 6.080 | 6.660 | 2,287,734 | +0.59(+9.72%) |
Aug 22, 2024 | 6.100 | 6.390 | 6.030 | 6.070 | 844,668 | -0.07(-1.14%) |
Aug 21, 2024 | 6.230 | 6.310 | 6.130 | 6.140 | 497,014 | -0.05(-0.81%) |
Aug 20, 2024 | 6.360 | 6.380 | 6.150 | 6.190 | 701,985 | -0.21(-3.28%) |
Aug 19, 2024 | 6.510 | 6.640 | 6.231 | 6.400 | 1,089,991 | -0.09(-1.39%) |
Aug 16, 2024 | 6.100 | 6.564 | 6.080 | 6.490 | 1,887,006 | +0.39(+6.39%) |
Aug 15, 2024 | 5.950 | 6.230 | 5.890 | 6.100 | 1,946,358 | +0.15(+2.52%) |
Aug 14, 2024 | 5.850 | 6.000 | 5.770 | 5.950 | 938,187 | +0.12(+2.06%) |
Aug 13, 2024 | 5.750 | 5.950 | 5.740 | 5.830 | 778,431 | +0.11(+1.92%) |
Aug 12, 2024 | 5.880 | 5.920 | 5.580 | 5.720 | 1,185,880 | -0.20(-3.38%) |
Aug 09, 2024 | 5.900 | 6.030 | 5.590 | 5.920 | 2,084,482 | -0.03(-0.50%) |
Aug 08, 2024 | 5.570 | 6.050 | 5.570 | 5.950 | 1,269,057 | +0.50(+9.17%) |
Aug 07, 2024 | 5.980 | 6.200 | 5.230 | 5.450 | 2,075,048 | -0.01(-0.18%) |
Aug 06, 2024 | 5.210 | 5.590 | 5.100 | 5.460 | 1,194,763 | +0.19(+3.61%) |
Aug 05, 2024 | 5.140 | 5.398 | 5.010 | 5.270 | 1,644,198 | -0.29(-5.22%) |
Aug 02, 2024 | 5.520 | 5.725 | 5.410 | 5.560 | 802,605 | -0.15(-2.63%) |
Aug 01, 2024 | 5.970 | 6.040 | 5.570 | 5.710 | 827,353 | -0.24(-4.03%) |
Jul 31, 2024 | 5.900 | 6.108 | 5.890 | 5.950 | 818,231 | -0.03(-0.50%) |
Jul 30, 2024 | 5.750 | 6.000 | 5.720 | 5.980 | 772,995 | +0.22(+3.82%) |
Jul 29, 2024 | 5.820 | 5.990 | 5.700 | 5.760 | 737,597 | -0.05(-0.86%) |
Jul 26, 2024 | 5.770 | 5.960 | 5.700 | 5.810 | 623,306 | +0.18(+3.20%) |
Jul 25, 2024 | 5.700 | 5.810 | 5.590 | 5.630 | 950,366 | -0.10(-1.75%) |
Jul 24, 2024 | 5.860 | 6.030 | 5.670 | 5.730 | 917,978 | -0.22(-3.70%) |
Jul 23, 2024 | 6.000 | 6.060 | 5.860 | 5.950 | 767,936 | +0.02(+0.25%) |
Jul 22, 2024 | 5.800 | 6.025 | 5.710 | 5.935 | 1,248,802 | +0.15(+2.68%) |
Jul 19, 2024 | 5.420 | 5.820 | 5.390 | 5.780 | 859,897 | +0.36(+6.64%) |
Jul 18, 2024 | 5.710 | 5.820 | 5.390 | 5.420 | 1,043,608 | -0.26(-4.58%) |
Jul 17, 2024 | 5.600 | 5.720 | 5.425 | 5.680 | 880,654 | +0.01(+0.18%) |
Jul 16, 2024 | 5.400 | 5.720 | 5.317 | 5.670 | 1,651,297 | +0.17(+3.09%) |
Jul 15, 2024 | 5.350 | 5.540 | 5.140 | 5.500 | 1,670,677 | +0.11(+2.04%) |
Jul 12, 2024 | 5.290 | 5.415 | 5.100 | 5.390 | 999,447 | +0.11(+2.08%) |
Jul 11, 2024 | 5.300 | 5.420 | 5.130 | 5.280 | 1,659,647 | +0.06(+1.15%) |
Jul 10, 2024 | 4.960 | 5.405 | 4.960 | 5.220 | 2,115,363 | +0.29(+5.88%) |
Jul 09, 2024 | 4.570 | 4.950 | 4.570 | 4.930 | 945,324 | +0.35(+7.64%) |
Jul 08, 2024 | 4.480 | 4.590 | 4.370 | 4.580 | 641,118 | +0.09(+2.00%) |
Jul 05, 2024 | 4.310 | 4.490 | 4.260 | 4.490 | 640,306 | +0.14(+3.22%) |
Jul 03, 2024 | 4.290 | 4.420 | 4.160 | 4.350 | 338,139 | +0.05(+1.16%) |
Jul 02, 2024 | 4.350 | 4.590 | 4.280 | 4.300 | 824,048 | -0.10(-2.27%) |
Jul 01, 2024 | 4.040 | 4.400 | 3.970 | 4.400 | 1,071,002 | +0.34(+8.37%) |
Jun 28, 2024 | 3.920 | 4.180 | 3.760 | 4.060 | 13,719,744 | +0.15(+3.84%) |
Jun 27, 2024 | 3.800 | 4.160 | 3.750 | 3.910 | 833,328 | +0.05(+1.30%) |
Jun 26, 2024 | 3.720 | 3.880 | 3.545 | 3.860 | 755,050 | +0.13(+3.49%) |
Jun 25, 2024 | 3.820 | 3.890 | 3.690 | 3.730 | 947,896 | -0.08(-2.10%) |
Jun 24, 2024 | 3.820 | 3.970 | 3.730 | 3.810 | 567,931 | -0.01(-0.26%) |
Jun 21, 2024 | 3.790 | 3.845 | 3.710 | 3.820 | 407,066 | +0.09(+2.41%) |
Jun 20, 2024 | 3.850 | 3.960 | 3.680 | 3.730 | 585,428 | -0.12(-3.12%) |
Jun 18, 2024 | 3.970 | 4.020 | 3.695 | 3.850 | 825,052 | -0.14(-3.51%) |
Jun 17, 2024 | 4.030 | 4.150 | 3.940 | 3.990 | 669,010 | -0.06(-1.48%) |
Jun 14, 2024 | 4.170 | 4.300 | 4.035 | 4.050 | 481,211 | -0.15(-3.57%) |
Jun 13, 2024 | 4.270 | 4.420 | 4.165 | 4.200 | 459,094 | -0.11(-2.55%) |
Jun 12, 2024 | 4.320 | 4.445 | 4.290 | 4.310 | 678,445 | +0.02(+0.47%) |
Jun 11, 2024 | 4.280 | 4.325 | 4.060 | 4.290 | 569,381 | -0.02(-0.46%) |
Jun 10, 2024 | 4.450 | 4.480 | 4.280 | 4.310 | 523,696 | -0.15(-3.36%) |
Jun 07, 2024 | 4.500 | 4.630 | 4.410 | 4.460 | 289,088 | -0.08(-1.76%) |
Jun 06, 2024 | 4.610 | 4.770 | 4.530 | 4.540 | 347,862 | +0.01(+0.22%) |
Jun 05, 2024 | 4.450 | 4.560 | 4.335 | 4.530 | 428,687 | +0.23(+5.35%) |
Jun 04, 2024 | 4.500 | 4.510 | 4.220 | 4.300 | 760,820 | -0.25(-5.49%) |