Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 5.310 | 5.840 | 5.305 | 5.770 | 95,377 | +0.61(+11.82%) |
Aug 14, 2024 | 6.340 | 6.800 | 5.160 | 5.160 | 191,355 | -1.04(-16.77%) |
Aug 13, 2024 | 4.700 | 6.340 | 4.700 | 6.200 | 250,809 | +1.45(+30.53%) |
Aug 12, 2024 | 5.000 | 5.198 | 4.500 | 4.750 | 97,084 | -0.35(-6.86%) |
Aug 09, 2024 | 5.470 | 5.610 | 4.990 | 5.100 | 78,884 | -0.34(-6.25%) |
Aug 08, 2024 | 5.120 | 5.640 | 4.740 | 5.440 | 124,090 | +0.34(+6.67%) |
Aug 07, 2024 | 5.740 | 5.850 | 5.060 | 5.100 | 402,104 | -0.49(-8.77%) |
Aug 06, 2024 | 5.120 | 5.690 | 4.870 | 5.590 | 200,713 | +0.47(+9.18%) |
Aug 05, 2024 | 5.300 | 5.480 | 4.970 | 5.120 | 136,041 | -0.72(-12.33%) |
Aug 02, 2024 | 5.290 | 6.114 | 5.290 | 5.840 | 92,384 | +0.19(+3.36%) |
Aug 01, 2024 | 6.380 | 6.400 | 5.590 | 5.650 | 59,033 | -0.72(-11.30%) |
Jul 31, 2024 | 5.940 | 6.760 | 5.682 | 6.370 | 158,883 | +0.43(+7.24%) |
Jul 30, 2024 | 5.470 | 5.996 | 5.330 | 5.940 | 71,850 | +0.49(+8.99%) |
Jul 29, 2024 | 5.820 | 5.930 | 5.280 | 5.450 | 71,850 | -0.34(-5.87%) |
Jul 26, 2024 | 6.000 | 6.000 | 5.700 | 5.790 | 36,159 | -0.20(-3.34%) |
Jul 25, 2024 | 5.840 | 6.085 | 5.676 | 5.990 | 82,985 | +0.16(+2.74%) |
Jul 24, 2024 | 6.100 | 6.630 | 5.770 | 5.830 | 76,085 | -0.33(-5.36%) |
Jul 23, 2024 | 4.930 | 6.200 | 4.830 | 6.160 | 285,190 | +1.16(+23.20%) |
Jul 22, 2024 | 5.250 | 5.315 | 4.695 | 5.000 | 165,314 | -0.16(-3.10%) |
Jul 19, 2024 | 5.260 | 5.260 | 4.730 | 5.160 | 357,823 | -0.10(-1.90%) |
Jul 18, 2024 | 6.160 | 6.720 | 5.250 | 5.260 | 274,332 | -0.95(-15.23%) |
Jul 17, 2024 | 6.100 | 6.680 | 5.570 | 6.205 | 448,068 | -0.00(-0.08%) |
Jul 16, 2024 | 5.680 | 6.500 | 5.680 | 6.210 | 322,630 | +0.54(+9.52%) |
Jul 15, 2024 | 4.600 | 5.920 | 4.460 | 5.670 | 309,550 | +1.11(+24.34%) |
Jul 12, 2024 | 3.990 | 4.745 | 3.910 | 4.560 | 118,512 | +0.59(+14.86%) |
Jul 11, 2024 | 3.710 | 4.245 | 3.450 | 3.970 | 430,799 | +0.38(+10.58%) |
Jul 10, 2024 | 3.470 | 3.710 | 3.388 | 3.590 | 80,767 | +0.13(+3.76%) |
Jul 09, 2024 | 3.460 | 3.680 | 3.330 | 3.460 | 201,147 | +0.01(+0.29%) |
Jul 08, 2024 | 3.650 | 3.845 | 3.410 | 3.450 | 24,900 | -0.15(-4.17%) |
Jul 05, 2024 | 3.630 | 3.670 | 3.560 | 3.600 | 9,961 | -0.02(-0.55%) |
Jul 03, 2024 | 3.700 | 3.700 | 3.580 | 3.620 | 10,000 | -0.11(-2.95%) |
Jul 02, 2024 | 3.800 | 3.800 | 3.660 | 3.730 | 10,241 | -0.04(-1.06%) |
Jul 01, 2024 | 3.754 | 3.870 | 3.625 | 3.770 | 36,382 | -0.04(-1.05%) |
Jun 28, 2024 | 3.710 | 3.880 | 3.600 | 3.810 | 208,471 | +0.12(+3.25%) |
Jun 27, 2024 | 3.710 | 3.744 | 3.620 | 3.690 | 21,779 | -0.01(-0.27%) |
Jun 26, 2024 | 3.780 | 3.790 | 3.650 | 3.700 | 32,000 | -0.09(-2.37%) |
Jun 25, 2024 | 3.930 | 3.930 | 3.670 | 3.790 | 34,648 | -0.14(-3.56%) |
Jun 24, 2024 | 3.800 | 3.930 | 3.760 | 3.930 | 25,244 | +0.11(+2.88%) |
Jun 21, 2024 | 3.750 | 3.850 | 3.600 | 3.820 | 78,015 | +0.11(+3.10%) |
Jun 20, 2024 | 3.750 | 3.874 | 3.600 | 3.705 | 87,437 | -0.17(-4.26%) |
Jun 18, 2024 | 3.780 | 3.950 | 3.780 | 3.870 | 70,877 | -0.06(-1.53%) |
Jun 17, 2024 | 3.880 | 3.950 | 3.722 | 3.930 | 27,159 | +0.03(+0.77%) |
Jun 14, 2024 | 3.840 | 3.908 | 3.660 | 3.900 | 32,316 | +0.00(+0.00%) |
Jun 13, 2024 | 4.020 | 4.030 | 3.860 | 3.900 | 27,408 | -0.13(-3.23%) |
Jun 12, 2024 | 4.190 | 4.440 | 3.890 | 4.030 | 69,567 | +0.01(+0.25%) |
Jun 11, 2024 | 3.880 | 4.065 | 3.850 | 4.020 | 46,596 | +0.06(+1.52%) |
Jun 10, 2024 | 3.590 | 4.015 | 3.590 | 3.960 | 55,274 | +0.21(+5.60%) |
Jun 07, 2024 | 3.790 | 3.790 | 3.635 | 3.750 | 17,970 | -0.03(-0.79%) |
Jun 06, 2024 | 3.720 | 3.820 | 3.700 | 3.780 | 34,492 | +0.01(+0.27%) |
Jun 05, 2024 | 3.610 | 3.880 | 3.510 | 3.770 | 22,647 | +0.21(+5.90%) |
Jun 04, 2024 | 3.760 | 3.760 | 3.460 | 3.560 | 59,106 | -0.13(-3.52%) |