Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.750 | 6.040 | 5.710 | 5.740 | 2,798,051 | +0.05(+0.88%) |
Aug 22, 2024 | 5.860 | 6.000 | 5.570 | 5.690 | 2,959,579 | +0.01(+0.18%) |
Aug 21, 2024 | 5.920 | 6.010 | 5.645 | 5.680 | 2,977,798 | -0.21(-3.57%) |
Aug 20, 2024 | 6.050 | 6.110 | 5.875 | 5.890 | 1,722,541 | -0.16(-2.64%) |
Aug 19, 2024 | 6.200 | 6.280 | 6.000 | 6.050 | 2,160,840 | -0.12(-1.94%) |
Aug 16, 2024 | 6.300 | 6.387 | 6.075 | 6.170 | 1,517,776 | -0.15(-2.37%) |
Aug 15, 2024 | 6.240 | 6.750 | 6.220 | 6.320 | 2,253,169 | +0.16(+2.60%) |
Aug 14, 2024 | 6.050 | 6.185 | 5.930 | 6.160 | 1,469,216 | +0.13(+2.16%) |
Aug 13, 2024 | 6.280 | 6.295 | 6.000 | 6.030 | 2,342,932 | -0.19(-3.05%) |
Aug 12, 2024 | 6.310 | 6.430 | 6.080 | 6.220 | 1,267,491 | -0.09(-1.43%) |
Aug 09, 2024 | 6.380 | 6.420 | 6.140 | 6.310 | 1,552,229 | -0.02(-0.32%) |
Aug 08, 2024 | 6.100 | 6.330 | 6.100 | 6.330 | 4,527,032 | +0.23(+3.77%) |
Aug 07, 2024 | 6.500 | 6.670 | 5.980 | 6.100 | 3,633,824 | -0.39(-6.01%) |
Aug 06, 2024 | 6.550 | 6.725 | 6.305 | 6.490 | 3,421,730 | -0.06(-0.92%) |
Aug 05, 2024 | 5.980 | 6.570 | 5.740 | 6.550 | 6,495,155 | +0.25(+3.97%) |
Aug 02, 2024 | 6.550 | 6.775 | 6.240 | 6.300 | 5,596,347 | -0.34(-5.12%) |
Aug 01, 2024 | 7.900 | 8.100 | 6.510 | 6.640 | 15,645,790 | -3.46(-34.26%) |
Jul 31, 2024 | 9.900 | 10.29 | 9.540 | 10.10 | 3,029,269 | +0.22(+2.23%) |
Jul 30, 2024 | 10.00 | 10.13 | 9.730 | 9.880 | 1,881,400 | -0.12(-1.20%) |
Jul 29, 2024 | 10.94 | 11.02 | 9.715 | 10.00 | 2,942,426 | -0.91(-8.34%) |
Jul 26, 2024 | 11.03 | 11.03 | 10.61 | 10.91 | 1,239,378 | +0.04(+0.37%) |
Jul 25, 2024 | 10.81 | 11.29 | 10.75 | 10.87 | 1,459,967 | -0.04(-0.37%) |
Jul 24, 2024 | 10.92 | 11.38 | 10.84 | 10.91 | 1,258,761 | -0.11(-1.00%) |
Jul 23, 2024 | 10.88 | 11.16 | 10.78 | 11.02 | 950,347 | +0.12(+1.10%) |
Jul 22, 2024 | 11.22 | 11.41 | 10.75 | 10.90 | 1,355,345 | -0.19(-1.71%) |
Jul 19, 2024 | 11.11 | 11.20 | 10.76 | 11.09 | 761,978 | +0.03(+0.27%) |
Jul 18, 2024 | 11.75 | 11.92 | 10.94 | 11.06 | 1,327,335 | -0.68(-5.79%) |
Jul 17, 2024 | 11.63 | 11.97 | 11.63 | 11.74 | 1,163,199 | -0.13(-1.10%) |
Jul 16, 2024 | 11.52 | 11.88 | 11.44 | 11.87 | 1,256,696 | +0.45(+3.94%) |
Jul 15, 2024 | 11.31 | 11.53 | 11.22 | 11.42 | 1,373,320 | +0.17(+1.51%) |
Jul 12, 2024 | 11.00 | 11.31 | 10.99 | 11.25 | 1,568,447 | +0.29(+2.65%) |
Jul 11, 2024 | 10.92 | 11.28 | 10.73 | 10.96 | 1,780,940 | +0.19(+1.76%) |
Jul 10, 2024 | 10.85 | 10.89 | 10.53 | 10.77 | 1,037,902 | -0.07(-0.65%) |
Jul 09, 2024 | 10.75 | 10.90 | 10.65 | 10.84 | 868,934 | +0.11(+1.03%) |
Jul 08, 2024 | 10.84 | 10.84 | 10.47 | 10.73 | 1,665,279 | +0.44(+4.28%) |
Jul 05, 2024 | 9.950 | 10.29 | 9.840 | 10.29 | 596,489 | +0.31(+3.11%) |
Jul 03, 2024 | 9.960 | 10.14 | 9.855 | 9.980 | 458,991 | +0.08(+0.81%) |
Jul 02, 2024 | 9.940 | 10.06 | 9.835 | 9.900 | 1,200,992 | -0.08(-0.80%) |
Jul 01, 2024 | 10.45 | 10.47 | 9.880 | 9.980 | 1,457,068 | -0.47(-4.50%) |
Jun 28, 2024 | 10.49 | 10.63 | 10.29 | 10.45 | 5,099,107 | +0.06(+0.58%) |
Jun 27, 2024 | 10.38 | 10.58 | 10.08 | 10.39 | 1,021,083 | -0.02(-0.19%) |
Jun 26, 2024 | 10.11 | 10.46 | 9.945 | 10.41 | 1,214,655 | +0.28(+2.76%) |
Jun 25, 2024 | 9.910 | 10.14 | 9.850 | 10.13 | 1,081,339 | +0.20(+2.01%) |
Jun 24, 2024 | 10.10 | 10.25 | 9.775 | 9.930 | 1,139,363 | -0.16(-1.59%) |
Jun 21, 2024 | 10.31 | 10.41 | 10.06 | 10.09 | 2,080,615 | -0.16(-1.56%) |
Jun 20, 2024 | 10.36 | 10.64 | 10.24 | 10.25 | 1,230,643 | -0.13(-1.25%) |
Jun 18, 2024 | 10.46 | 10.81 | 10.31 | 10.38 | 1,375,797 | -0.10(-0.95%) |
Jun 17, 2024 | 10.57 | 10.66 | 10.38 | 10.48 | 1,066,883 | -0.18(-1.69%) |
Jun 14, 2024 | 10.64 | 10.74 | 10.51 | 10.66 | 763,205 | -0.06(-0.56%) |
Jun 13, 2024 | 10.75 | 10.93 | 10.55 | 10.72 | 882,302 | -0.06(-0.56%) |
Jun 12, 2024 | 10.57 | 11.22 | 10.55 | 10.78 | 1,298,259 | +0.43(+4.15%) |
Jun 11, 2024 | 10.19 | 10.49 | 9.900 | 10.35 | 1,465,470 | +0.10(+0.98%) |
Jun 10, 2024 | 10.20 | 10.64 | 10.14 | 10.25 | 1,416,004 | -0.04(-0.39%) |
Jun 07, 2024 | 10.12 | 10.37 | 10.00 | 10.29 | 1,574,031 | +0.03(+0.34%) |
Jun 06, 2024 | 9.900 | 10.39 | 9.860 | 10.26 | 1,594,923 | +0.32(+3.17%) |
Jun 05, 2024 | 9.500 | 9.950 | 9.250 | 9.940 | 1,241,775 | +0.45(+4.74%) |
Jun 04, 2024 | 9.500 | 9.655 | 9.260 | 9.490 | 1,585,967 | -0.01(-0.11%) |