Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.220 | 6.340 | 5.840 | 6.000 | 444,945 | -0.10(-1.64%) |
Aug 22, 2024 | 5.840 | 6.190 | 5.690 | 6.100 | 381,489 | +0.20(+3.39%) |
Aug 21, 2024 | 6.020 | 6.160 | 5.900 | 5.900 | 332,566 | -0.08(-1.34%) |
Aug 20, 2024 | 6.130 | 6.180 | 5.750 | 5.980 | 400,139 | +0.02(+0.34%) |
Aug 19, 2024 | 5.740 | 6.020 | 5.740 | 5.960 | 263,303 | +0.22(+3.83%) |
Aug 16, 2024 | 5.690 | 5.820 | 5.580 | 5.740 | 431,940 | -0.01(-0.17%) |
Aug 15, 2024 | 6.390 | 6.410 | 5.730 | 5.750 | 382,496 | -0.50(-8.00%) |
Aug 14, 2024 | 6.070 | 6.290 | 5.760 | 6.250 | 743,927 | +0.20(+3.31%) |
Aug 13, 2024 | 5.590 | 6.070 | 5.560 | 6.050 | 602,456 | +0.48(+8.62%) |
Aug 12, 2024 | 5.750 | 5.810 | 5.210 | 5.570 | 1,002,426 | -0.16(-2.79%) |
Aug 09, 2024 | 5.640 | 5.740 | 5.450 | 5.730 | 464,039 | +0.10(+1.78%) |
Aug 08, 2024 | 5.310 | 6.000 | 5.310 | 5.630 | 895,617 | +0.29(+5.33%) |
Aug 07, 2024 | 5.850 | 5.890 | 4.860 | 5.345 | 2,905,596 | -1.50(-21.86%) |
Aug 06, 2024 | 6.670 | 7.060 | 6.600 | 6.840 | 375,377 | +0.18(+2.70%) |
Aug 05, 2024 | 6.550 | 6.890 | 6.350 | 6.660 | 437,645 | -0.39(-5.53%) |
Aug 02, 2024 | 7.280 | 7.420 | 6.880 | 7.050 | 522,968 | -0.49(-6.44%) |
Aug 01, 2024 | 7.880 | 7.970 | 7.440 | 7.535 | 259,057 | -0.42(-5.34%) |
Jul 31, 2024 | 7.560 | 8.190 | 7.490 | 7.960 | 859,614 | +0.58(+7.86%) |
Jul 30, 2024 | 7.780 | 7.845 | 7.351 | 7.380 | 318,954 | -0.43(-5.51%) |
Jul 29, 2024 | 8.110 | 8.166 | 7.660 | 7.810 | 265,733 | -0.30(-3.64%) |
Jul 26, 2024 | 8.110 | 8.190 | 7.900 | 8.105 | 184,540 | +0.14(+1.69%) |
Jul 25, 2024 | 8.020 | 8.020 | 7.730 | 7.970 | 357,214 | +0.01(+0.13%) |
Jul 24, 2024 | 8.510 | 8.545 | 7.860 | 7.960 | 499,628 | -0.45(-5.35%) |
Jul 23, 2024 | 8.650 | 8.770 | 8.370 | 8.410 | 382,284 | -0.35(-4.00%) |
Jul 22, 2024 | 8.660 | 9.200 | 8.580 | 8.760 | 748,398 | +0.12(+1.39%) |
Jul 19, 2024 | 8.530 | 8.670 | 8.340 | 8.640 | 257,529 | +0.11(+1.29%) |
Jul 18, 2024 | 8.660 | 8.760 | 8.445 | 8.530 | 356,638 | -0.18(-2.07%) |
Jul 17, 2024 | 9.000 | 9.180 | 8.691 | 8.710 | 678,066 | -0.30(-3.33%) |
Jul 16, 2024 | 8.730 | 9.030 | 8.490 | 9.010 | 756,470 | +0.28(+3.21%) |
Jul 15, 2024 | 8.100 | 9.049 | 8.010 | 8.730 | 857,278 | +0.57(+6.99%) |
Jul 12, 2024 | 8.190 | 8.260 | 7.820 | 8.160 | 466,541 | +0.04(+0.49%) |
Jul 11, 2024 | 7.750 | 8.160 | 7.660 | 8.120 | 539,993 | +0.49(+6.42%) |
Jul 10, 2024 | 7.210 | 7.640 | 7.045 | 7.630 | 637,955 | +0.45(+6.27%) |
Jul 09, 2024 | 7.400 | 7.575 | 7.130 | 7.180 | 375,179 | -0.21(-2.84%) |
Jul 08, 2024 | 7.340 | 7.420 | 7.080 | 7.390 | 437,644 | +0.00(+0.00%) |
Jul 05, 2024 | 7.780 | 7.780 | 7.300 | 7.390 | 390,184 | -0.43(-5.50%) |
Jul 03, 2024 | 7.990 | 8.100 | 7.740 | 7.820 | 196,386 | -0.16(-2.01%) |
Jul 02, 2024 | 8.390 | 8.400 | 7.780 | 7.980 | 391,644 | -0.27(-3.27%) |
Jul 01, 2024 | 7.870 | 8.350 | 7.825 | 8.250 | 878,428 | +0.48(+6.18%) |
Jun 28, 2024 | 7.210 | 7.830 | 7.120 | 7.770 | 940,282 | +0.64(+8.98%) |
Jun 27, 2024 | 7.000 | 7.150 | 6.890 | 7.130 | 416,157 | +0.14(+2.00%) |
Jun 26, 2024 | 7.200 | 7.210 | 6.920 | 6.990 | 528,734 | -0.23(-3.19%) |
Jun 25, 2024 | 7.270 | 7.380 | 7.130 | 7.220 | 564,150 | -0.10(-1.37%) |
Jun 24, 2024 | 7.620 | 7.700 | 7.300 | 7.320 | 411,804 | -0.29(-3.81%) |
Jun 21, 2024 | 7.750 | 7.880 | 7.482 | 7.610 | 643,541 | -0.09(-1.17%) |
Jun 20, 2024 | 7.540 | 8.230 | 7.460 | 7.700 | 366,334 | +0.16(+2.05%) |
Jun 18, 2024 | 7.230 | 7.550 | 7.150 | 7.545 | 604,169 | +0.18(+2.51%) |
Jun 17, 2024 | 7.610 | 7.700 | 7.320 | 7.360 | 439,364 | -0.28(-3.66%) |
Jun 14, 2024 | 7.650 | 8.020 | 7.610 | 7.640 | 334,274 | -0.14(-1.80%) |
Jun 13, 2024 | 7.830 | 7.990 | 7.682 | 7.780 | 208,974 | -0.05(-0.64%) |
Jun 12, 2024 | 8.120 | 8.200 | 7.710 | 7.830 | 313,944 | -0.10(-1.26%) |
Jun 11, 2024 | 8.180 | 8.250 | 7.910 | 7.930 | 279,960 | -0.33(-4.00%) |
Jun 10, 2024 | 8.200 | 8.530 | 8.040 | 8.260 | 266,600 | +0.02(+0.24%) |
Jun 07, 2024 | 8.640 | 8.733 | 8.194 | 8.240 | 430,942 | -0.58(-6.58%) |
Jun 06, 2024 | 8.670 | 9.180 | 8.612 | 8.820 | 432,965 | +0.08(+0.92%) |
Jun 05, 2024 | 8.600 | 8.880 | 8.450 | 8.740 | 353,500 | +0.15(+1.75%) |
Jun 04, 2024 | 8.580 | 8.934 | 8.280 | 8.590 | 1,039,805 | -0.53(-5.81%) |