Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.860 | 5.169 | 4.860 | 4.949 | 12,082 | +0.10(+2.04%) |
Aug 22, 2024 | 4.610 | 4.940 | 4.497 | 4.850 | 11,288 | +0.10(+2.20%) |
Aug 21, 2024 | 4.510 | 4.890 | 4.403 | 4.745 | 15,819 | +0.24(+5.34%) |
Aug 20, 2024 | 4.400 | 4.740 | 4.220 | 4.505 | 6,930 | +0.20(+4.54%) |
Aug 19, 2024 | 3.820 | 4.309 | 3.620 | 4.309 | 20,543 | +0.60(+16.15%) |
Aug 16, 2024 | 3.830 | 3.830 | 3.253 | 3.710 | 43,277 | -0.09(-2.37%) |
Aug 15, 2024 | 4.235 | 4.235 | 3.800 | 3.800 | 6,985 | -0.25(-6.17%) |
Aug 14, 2024 | 3.900 | 4.267 | 3.854 | 4.050 | 14,606 | +0.08(+2.02%) |
Aug 13, 2024 | 4.590 | 4.605 | 3.810 | 3.970 | 18,897 | -0.20(-4.80%) |
Aug 12, 2024 | 5.150 | 5.146 | 4.141 | 4.170 | 14,872 | -1.08(-20.57%) |
Aug 09, 2024 | 5.740 | 5.778 | 5.250 | 5.250 | 7,204 | -0.27(-4.89%) |
Aug 08, 2024 | 6.000 | 6.000 | 5.520 | 5.520 | 7,843 | -0.22(-3.83%) |
Aug 07, 2024 | 5.600 | 5.838 | 5.510 | 5.740 | 8,849 | -0.01(-0.17%) |
Aug 06, 2024 | 5.300 | 5.800 | 5.258 | 5.750 | 10,918 | +0.48(+9.11%) |
Aug 05, 2024 | 5.630 | 5.630 | 5.085 | 5.270 | 10,453 | -0.48(-8.35%) |
Aug 02, 2024 | 6.410 | 6.410 | 5.750 | 5.750 | 5,902 | -0.75(-11.54%) |
Aug 01, 2024 | 6.360 | 6.500 | 6.360 | 6.500 | 1,298 | +0.15(+2.36%) |
Jul 31, 2024 | 6.434 | 6.434 | 6.320 | 6.350 | 5,966 | -0.19(-2.88%) |
Jul 30, 2024 | 6.660 | 6.810 | 6.400 | 6.538 | 7,543 | -0.27(-3.99%) |
Jul 29, 2024 | 6.860 | 7.172 | 6.506 | 6.810 | 9,874 | -0.28(-3.95%) |
Jul 26, 2024 | 7.090 | 7.090 | 7.090 | 7.090 | 1,244 | +0.23(+3.35%) |
Jul 25, 2024 | 6.840 | 7.016 | 6.506 | 6.860 | 10,998 | -0.20(-2.83%) |
Jul 24, 2024 | 6.880 | 7.060 | 6.762 | 7.060 | 2,574 | +0.00(+0.00%) |
Jul 23, 2024 | 7.010 | 7.100 | 7.010 | 7.060 | 1,194 | -0.30(-4.08%) |
Jul 22, 2024 | 7.030 | 7.445 | 7.030 | 7.360 | 6,060 | +0.36(+5.14%) |
Jul 19, 2024 | 7.083 | 7.083 | 7.000 | 7.000 | 932 | -0.08(-1.13%) |
Jul 18, 2024 | 7.265 | 7.265 | 6.917 | 7.080 | 1,517 | +0.00(+0.00%) |
Jul 17, 2024 | 7.200 | 7.400 | 7.000 | 7.080 | 8,214 | -0.22(-3.01%) |
Jul 16, 2024 | 7.630 | 7.630 | 7.200 | 7.300 | 8,206 | -0.37(-4.82%) |
Jul 15, 2024 | 7.770 | 7.770 | 7.000 | 7.670 | 4,128 | -0.01(-0.13%) |
Jul 12, 2024 | 7.152 | 7.720 | 7.120 | 7.680 | 2,946 | +0.42(+5.79%) |
Jul 11, 2024 | 7.700 | 7.750 | 7.000 | 7.260 | 10,677 | -0.06(-0.82%) |
Jul 10, 2024 | 7.330 | 7.700 | 7.320 | 7.320 | 9,632 | +0.10(+1.31%) |
Jul 09, 2024 | 7.700 | 7.713 | 6.990 | 7.225 | 10,872 | -0.53(-6.77%) |
Jul 08, 2024 | 7.609 | 7.790 | 7.325 | 7.750 | 3,059 | +0.60(+8.39%) |
Jul 05, 2024 | 6.770 | 7.150 | 6.700 | 7.150 | 19,329 | +0.01(+0.14%) |
Jul 03, 2024 | 7.140 | 7.140 | 7.140 | 7.140 | 765 | +0.09(+1.28%) |
Jul 02, 2024 | 6.840 | 7.756 | 6.458 | 7.050 | 15,364 | +0.04(+0.50%) |
Jul 01, 2024 | 7.010 | 7.830 | 6.920 | 7.015 | 5,447 | -0.58(-7.70%) |
Jun 28, 2024 | 7.560 | 7.622 | 7.341 | 7.600 | 3,943 | -0.09(-1.17%) |
Jun 27, 2024 | 7.560 | 7.690 | 7.560 | 7.690 | 873 | -0.01(-0.13%) |
Jun 26, 2024 | 7.620 | 7.840 | 7.560 | 7.700 | 4,148 | -0.16(-2.04%) |
Jun 25, 2024 | 8.000 | 8.009 | 7.560 | 7.860 | 9,781 | -0.17(-2.10%) |
Jun 24, 2024 | 8.020 | 8.170 | 8.010 | 8.029 | 13,084 | -0.15(-1.85%) |
Jun 21, 2024 | 8.100 | 8.180 | 8.010 | 8.180 | 8,057 | +0.08(+0.99%) |
Jun 20, 2024 | 8.100 | 8.152 | 8.030 | 8.100 | 2,586 | +0.10(+1.25%) |
Jun 18, 2024 | 8.210 | 8.421 | 8.000 | 8.000 | 3,911 | -0.23(-2.79%) |
Jun 17, 2024 | 8.590 | 8.590 | 8.201 | 8.230 | 7,209 | -0.55(-6.31%) |
Jun 14, 2024 | 8.290 | 8.784 | 8.200 | 8.784 | 4,151 | +0.48(+5.83%) |
Jun 13, 2024 | 8.760 | 8.760 | 8.290 | 8.300 | 3,876 | +0.01(+0.13%) |
Jun 12, 2024 | 8.250 | 8.613 | 8.030 | 8.289 | 12,491 | -0.07(-0.85%) |
Jun 11, 2024 | 8.400 | 8.643 | 8.183 | 8.360 | 3,279 | +0.09(+1.09%) |
Jun 10, 2024 | 8.400 | 8.709 | 8.220 | 8.270 | 1,851 | +0.07(+0.85%) |
Jun 07, 2024 | 8.320 | 8.501 | 8.162 | 8.200 | 7,370 | -0.79(-8.79%) |
Jun 06, 2024 | 8.550 | 8.990 | 8.430 | 8.990 | 5,214 | +0.19(+2.16%) |
Jun 05, 2024 | 8.431 | 8.810 | 8.431 | 8.800 | 10,420 | +0.50(+6.02%) |
Jun 04, 2024 | 8.160 | 8.500 | 8.160 | 8.300 | 9,491 | -0.48(-5.47%) |