Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.730 | 7.150 | 6.543 | 6.880 | 15,674 | +0.19(+2.84%) |
Aug 22, 2024 | 6.850 | 7.610 | 6.630 | 6.690 | 33,266 | -0.26(-3.74%) |
Aug 21, 2024 | 6.310 | 6.960 | 6.190 | 6.950 | 17,701 | +0.65(+10.32%) |
Aug 20, 2024 | 6.500 | 6.700 | 6.000 | 6.300 | 28,095 | -0.28(-4.26%) |
Aug 19, 2024 | 5.980 | 6.580 | 5.950 | 6.580 | 34,602 | +0.74(+12.67%) |
Aug 16, 2024 | 5.200 | 5.870 | 5.200 | 5.840 | 24,014 | +0.63(+12.09%) |
Aug 15, 2024 | 5.500 | 5.500 | 5.040 | 5.210 | 18,815 | -0.18(-3.34%) |
Aug 14, 2024 | 5.330 | 5.500 | 5.000 | 5.390 | 23,625 | +0.18(+3.45%) |
Aug 13, 2024 | 5.750 | 5.750 | 4.270 | 5.210 | 79,982 | -0.29(-5.27%) |
Aug 12, 2024 | 6.100 | 6.170 | 5.475 | 5.500 | 33,979 | -0.57(-9.39%) |
Aug 09, 2024 | 6.090 | 6.620 | 6.010 | 6.070 | 18,245 | +0.02(+0.33%) |
Aug 08, 2024 | 6.050 | 6.630 | 6.050 | 6.050 | 16,990 | +0.05(+0.83%) |
Aug 07, 2024 | 6.310 | 6.750 | 5.950 | 6.000 | 39,654 | -0.07(-1.15%) |
Aug 06, 2024 | 6.080 | 6.520 | 5.911 | 6.070 | 34,946 | -0.01(-0.16%) |
Aug 05, 2024 | 5.700 | 6.250 | 5.210 | 6.080 | 39,906 | +0.09(+1.50%) |
Aug 02, 2024 | 6.100 | 6.566 | 5.790 | 5.990 | 44,664 | -0.39(-6.11%) |
Aug 01, 2024 | 7.410 | 7.500 | 6.058 | 6.380 | 36,063 | -0.81(-11.27%) |
Jul 31, 2024 | 7.580 | 8.343 | 7.190 | 7.190 | 37,730 | -0.41(-5.39%) |
Jul 30, 2024 | 7.880 | 8.060 | 7.251 | 7.600 | 27,202 | -0.06(-0.78%) |
Jul 29, 2024 | 8.070 | 8.210 | 7.660 | 7.660 | 34,002 | -0.17(-2.17%) |
Jul 26, 2024 | 7.920 | 8.550 | 7.695 | 7.830 | 46,348 | +0.13(+1.69%) |
Jul 25, 2024 | 7.360 | 7.960 | 7.226 | 7.700 | 31,604 | +0.25(+3.36%) |
Jul 24, 2024 | 7.210 | 7.610 | 6.666 | 7.450 | 35,690 | +0.23(+3.19%) |
Jul 23, 2024 | 7.380 | 7.700 | 7.060 | 7.220 | 36,747 | -0.21(-2.83%) |
Jul 22, 2024 | 7.780 | 7.885 | 7.070 | 7.430 | 27,467 | -0.42(-5.35%) |
Jul 19, 2024 | 7.850 | 8.100 | 7.650 | 7.850 | 12,043 | +0.06(+0.77%) |
Jul 18, 2024 | 8.260 | 8.350 | 7.790 | 7.790 | 36,089 | -0.43(-5.23%) |
Jul 17, 2024 | 8.300 | 8.590 | 7.830 | 8.220 | 45,930 | -0.31(-3.63%) |
Jul 16, 2024 | 8.780 | 8.878 | 8.000 | 8.530 | 34,338 | -0.17(-1.95%) |
Jul 15, 2024 | 9.000 | 9.110 | 8.479 | 8.700 | 33,299 | +0.07(+0.81%) |
Jul 12, 2024 | 9.200 | 9.200 | 8.450 | 8.630 | 59,924 | -0.78(-8.29%) |
Jul 11, 2024 | 9.410 | 9.685 | 8.599 | 9.410 | 54,907 | +0.16(+1.73%) |
Jul 10, 2024 | 9.110 | 9.775 | 8.380 | 9.250 | 52,901 | +0.10(+1.09%) |
Jul 09, 2024 | 10.68 | 11.42 | 8.000 | 9.150 | 180,476 | -0.25(-2.66%) |
Jul 08, 2024 | 7.790 | 9.510 | 7.484 | 9.400 | 98,694 | +2.07(+28.24%) |
Jul 05, 2024 | 6.920 | 7.400 | 6.693 | 7.330 | 33,561 | +0.42(+6.08%) |
Jul 03, 2024 | 6.600 | 7.050 | 6.440 | 6.910 | 24,791 | +0.35(+5.34%) |
Jul 02, 2024 | 5.280 | 7.100 | 5.280 | 6.560 | 106,730 | +1.16(+21.48%) |
Jul 01, 2024 | 5.810 | 5.930 | 5.190 | 5.400 | 51,805 | -0.47(-8.01%) |
Jun 28, 2024 | 7.030 | 7.110 | 5.410 | 5.870 | 398,479 | -1.10(-15.78%) |
Jun 27, 2024 | 6.670 | 7.040 | 6.600 | 6.970 | 36,100 | +0.30(+4.50%) |
Jun 26, 2024 | 7.380 | 7.600 | 6.540 | 6.670 | 27,875 | -0.75(-10.11%) |
Jun 25, 2024 | 7.380 | 7.438 | 7.000 | 7.420 | 32,535 | +0.01(+0.13%) |
Jun 24, 2024 | 7.000 | 7.410 | 6.910 | 7.410 | 31,184 | +0.45(+6.47%) |
Jun 21, 2024 | 7.040 | 7.300 | 6.638 | 6.960 | 31,511 | -0.13(-1.83%) |
Jun 20, 2024 | 6.580 | 7.150 | 6.450 | 7.090 | 39,809 | +0.37(+5.51%) |
Jun 18, 2024 | 6.830 | 6.930 | 6.396 | 6.720 | 46,865 | -0.14(-2.04%) |
Jun 17, 2024 | 7.960 | 8.000 | 6.685 | 6.860 | 75,904 | -1.26(-15.52%) |
Jun 14, 2024 | 9.300 | 9.300 | 8.060 | 8.120 | 54,746 | -1.27(-13.53%) |
Jun 13, 2024 | 9.750 | 9.750 | 7.550 | 9.390 | 76,171 | +0.69(+7.89%) |
Jun 12, 2024 | 9.000 | 9.243 | 8.697 | 8.703 | 22,699 | +0.00(+0.03%) |
Jun 11, 2024 | 9.300 | 9.300 | 8.400 | 8.700 | 43,581 | -2.03(-18.88%) |
Jun 10, 2024 | 10.25 | 11.03 | 9.900 | 10.72 | 18,062 | +0.67(+6.72%) |
Jun 07, 2024 | 10.36 | 10.68 | 9.900 | 10.05 | 6,688 | -0.63(-5.90%) |
Jun 06, 2024 | 10.50 | 10.90 | 9.630 | 10.68 | 9,125 | -0.05(-0.48%) |
Jun 05, 2024 | 9.900 | 10.73 | 9.450 | 10.73 | 11,921 | +1.04(+10.74%) |
Jun 04, 2024 | 9.600 | 9.744 | 9.450 | 9.690 | 6,808 | -0.05(-0.55%) |