Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 7.110 | 7.120 | 7.110 | 7.110 | 1,146,619 | +0.00(+0.00%) |
Aug 29, 2024 | 7.120 | 7.120 | 7.110 | 7.110 | 800,556 | -0.01(-0.14%) |
Aug 28, 2024 | 7.130 | 7.130 | 7.110 | 7.120 | 779,044 | -0.01(-0.14%) |
Aug 27, 2024 | 7.130 | 7.190 | 7.100 | 7.130 | 2,900,684 | +0.00(+0.00%) |
Aug 26, 2024 | 7.130 | 7.130 | 7.110 | 7.130 | 581,259 | +0.01(+0.14%) |
Aug 23, 2024 | 7.100 | 7.120 | 7.100 | 7.120 | 966,988 | +0.02(+0.28%) |
Aug 22, 2024 | 7.100 | 7.110 | 7.090 | 7.100 | 777,682 | +0.00(+0.00%) |
Aug 21, 2024 | 7.100 | 7.100 | 7.090 | 7.100 | 2,188,557 | +0.00(+0.00%) |
Aug 20, 2024 | 7.100 | 7.100 | 7.090 | 7.100 | 3,649,462 | +0.01(+0.14%) |
Aug 19, 2024 | 7.120 | 7.120 | 7.080 | 7.090 | 2,852,988 | -0.02(-0.28%) |
Aug 16, 2024 | 7.100 | 7.120 | 7.090 | 7.110 | 950,337 | +0.01(+0.14%) |
Aug 15, 2024 | 7.080 | 7.100 | 7.080 | 7.100 | 2,128,363 | +0.02(+0.28%) |
Aug 14, 2024 | 7.080 | 7.090 | 7.080 | 7.080 | 1,906,113 | +0.00(+0.00%) |
Aug 13, 2024 | 7.080 | 7.090 | 7.080 | 7.080 | 1,735,555 | -0.01(-0.14%) |
Aug 12, 2024 | 7.080 | 7.090 | 7.080 | 7.090 | 1,639,991 | +0.00(+0.00%) |
Aug 09, 2024 | 7.080 | 7.100 | 7.080 | 7.090 | 2,130,973 | +0.00(+0.00%) |
Aug 08, 2024 | 7.060 | 7.100 | 7.050 | 7.090 | 12,156,498 | +0.03(+0.42%) |
Aug 07, 2024 | 7.090 | 7.090 | 7.040 | 7.060 | 34,815,248 | +2.81(+66.12%) |
Aug 06, 2024 | 4.000 | 4.260 | 3.870 | 4.250 | 927,297 | +0.30(+7.59%) |
Aug 05, 2024 | 3.620 | 4.015 | 3.500 | 3.950 | 1,434,017 | -0.03(-0.75%) |
Aug 02, 2024 | 4.010 | 4.140 | 3.890 | 3.980 | 843,844 | -0.22(-5.24%) |
Aug 01, 2024 | 4.290 | 4.390 | 4.130 | 4.200 | 903,748 | -0.09(-2.10%) |
Jul 31, 2024 | 4.010 | 4.440 | 3.810 | 4.290 | 1,447,975 | +0.30(+7.52%) |
Jul 30, 2024 | 3.710 | 4.255 | 3.710 | 3.990 | 1,545,348 | +0.24(+6.40%) |
Jul 29, 2024 | 3.980 | 3.980 | 3.530 | 3.750 | 1,184,164 | -0.16(-4.09%) |
Jul 26, 2024 | 4.010 | 4.060 | 3.842 | 3.910 | 492,235 | -0.04(-1.01%) |
Jul 25, 2024 | 3.720 | 4.015 | 3.690 | 3.950 | 726,565 | +0.22(+5.90%) |
Jul 24, 2024 | 3.820 | 3.970 | 3.720 | 3.730 | 491,219 | -0.13(-3.37%) |
Jul 23, 2024 | 3.630 | 3.900 | 3.611 | 3.860 | 736,356 | +0.19(+5.18%) |
Jul 22, 2024 | 3.660 | 3.700 | 3.430 | 3.670 | 735,700 | +0.04(+1.10%) |
Jul 19, 2024 | 3.600 | 3.730 | 3.505 | 3.630 | 986,363 | -0.01(-0.27%) |
Jul 18, 2024 | 3.480 | 3.660 | 3.444 | 3.640 | 1,071,897 | +0.12(+3.41%) |
Jul 17, 2024 | 3.430 | 3.610 | 3.260 | 3.520 | 1,269,452 | +0.02(+0.57%) |
Jul 16, 2024 | 3.270 | 3.500 | 3.230 | 3.500 | 1,215,934 | +0.26(+8.02%) |
Jul 15, 2024 | 3.210 | 3.320 | 3.080 | 3.240 | 1,239,223 | +0.05(+1.57%) |
Jul 12, 2024 | 3.050 | 3.210 | 2.990 | 3.190 | 1,270,649 | +0.20(+6.69%) |
Jul 11, 2024 | 2.850 | 3.060 | 2.830 | 2.990 | 1,093,222 | +0.20(+7.17%) |
Jul 10, 2024 | 2.680 | 2.800 | 2.610 | 2.790 | 430,728 | +0.13(+4.89%) |
Jul 09, 2024 | 2.560 | 2.680 | 2.495 | 2.660 | 515,023 | +0.09(+3.50%) |
Jul 08, 2024 | 2.530 | 2.730 | 2.500 | 2.570 | 852,763 | +0.06(+2.39%) |
Jul 05, 2024 | 2.540 | 2.585 | 2.460 | 2.510 | 743,439 | -0.06(-2.33%) |
Jul 03, 2024 | 2.450 | 2.610 | 2.435 | 2.570 | 510,045 | +0.12(+4.90%) |
Jul 02, 2024 | 2.480 | 2.510 | 2.335 | 2.450 | 609,390 | -0.02(-0.81%) |
Jul 01, 2024 | 2.420 | 2.490 | 2.240 | 2.470 | 1,229,768 | +0.19(+8.33%) |
Jun 28, 2024 | 2.270 | 2.400 | 2.170 | 2.280 | 7,483,592 | +0.03(+1.33%) |
Jun 27, 2024 | 2.260 | 2.560 | 2.230 | 2.250 | 1,207,050 | +0.00(+0.00%) |
Jun 26, 2024 | 2.130 | 2.285 | 2.120 | 2.250 | 1,154,164 | +0.05(+2.27%) |
Jun 25, 2024 | 2.110 | 2.370 | 2.030 | 2.200 | 2,207,499 | -0.02(-0.90%) |
Jun 24, 2024 | 1.460 | 2.350 | 1.442 | 2.220 | 6,735,326 | -0.26(-10.48%) |
Jun 21, 2024 | 2.520 | 2.580 | 2.370 | 2.480 | 687,654 | -0.05(-1.98%) |
Jun 20, 2024 | 2.560 | 2.690 | 2.470 | 2.530 | 812,071 | -0.03(-1.17%) |
Jun 18, 2024 | 2.690 | 2.690 | 2.540 | 2.560 | 636,724 | -0.11(-4.12%) |
Jun 17, 2024 | 2.800 | 2.840 | 2.650 | 2.670 | 603,197 | -0.11(-3.96%) |
Jun 14, 2024 | 2.970 | 3.012 | 2.745 | 2.780 | 639,966 | -0.21(-7.02%) |
Jun 13, 2024 | 2.910 | 3.060 | 2.880 | 2.990 | 409,434 | +0.11(+3.82%) |
Jun 12, 2024 | 2.940 | 3.040 | 2.830 | 2.880 | 498,471 | +0.01(+0.35%) |
Jun 11, 2024 | 2.870 | 2.990 | 2.850 | 2.870 | 455,049 | -0.06(-2.05%) |
Jun 10, 2024 | 2.970 | 3.065 | 2.865 | 2.930 | 581,860 | -0.08(-2.66%) |
Jun 07, 2024 | 2.950 | 3.070 | 2.870 | 3.010 | 826,309 | +0.04(+1.35%) |
Jun 06, 2024 | 3.260 | 3.260 | 2.940 | 2.970 | 1,450,291 | -0.24(-7.48%) |
Jun 05, 2024 | 3.210 | 3.270 | 3.140 | 3.210 | 737,123 | +0.02(+0.63%) |
Jun 04, 2024 | 3.210 | 3.250 | 3.130 | 3.190 | 514,152 | -0.04(-1.24%) |