Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.310 | 7.390 | 7.110 | 7.180 | 421,462 | -0.08(-1.10%) |
Aug 22, 2024 | 7.560 | 7.640 | 7.230 | 7.260 | 359,944 | -0.27(-3.59%) |
Aug 21, 2024 | 7.600 | 7.620 | 7.310 | 7.530 | 564,142 | -0.06(-0.79%) |
Aug 20, 2024 | 6.910 | 7.690 | 6.910 | 7.590 | 896,159 | +0.51(+7.20%) |
Aug 19, 2024 | 7.340 | 7.380 | 6.630 | 7.080 | 1,309,317 | -0.29(-3.93%) |
Aug 16, 2024 | 7.120 | 7.485 | 7.101 | 7.370 | 794,003 | +0.24(+3.37%) |
Aug 15, 2024 | 7.090 | 7.180 | 6.880 | 7.130 | 712,711 | +0.14(+2.00%) |
Aug 14, 2024 | 6.710 | 7.320 | 6.710 | 6.990 | 1,080,471 | +0.21(+3.10%) |
Aug 13, 2024 | 6.580 | 6.950 | 6.580 | 6.780 | 923,234 | -0.03(-0.44%) |
Aug 12, 2024 | 6.750 | 6.820 | 6.510 | 6.810 | 725,591 | +0.20(+3.03%) |
Aug 09, 2024 | 6.950 | 7.150 | 6.500 | 6.610 | 3,367,705 | -0.78(-10.55%) |
Aug 08, 2024 | 7.390 | 7.460 | 7.070 | 7.390 | 695,305 | +0.15(+2.07%) |
Aug 07, 2024 | 7.840 | 7.890 | 7.020 | 7.240 | 994,921 | -0.64(-8.12%) |
Aug 06, 2024 | 8.060 | 8.240 | 7.700 | 7.880 | 1,444,779 | +0.00(+0.00%) |
Aug 05, 2024 | 7.500 | 8.440 | 7.350 | 7.880 | 8,585,456 | +1.58(+25.08%) |
Aug 01, 2024 | 6.300 | 556,132 | -0.19(-2.93%) | |||
Jul 31, 2024 | 5.950 | 7.200 | 5.950 | 6.490 | 4,559,253 | +0.99(+18.00%) |
Jul 30, 2024 | 5.870 | 6.009 | 5.450 | 5.500 | 920,182 | -0.34(-5.82%) |
Jul 29, 2024 | 6.290 | 6.330 | 5.780 | 5.840 | 569,481 | -0.38(-6.11%) |
Jul 26, 2024 | 6.310 | 6.420 | 6.100 | 6.220 | 609,088 | -0.01(-0.16%) |
Jul 25, 2024 | 6.250 | 6.420 | 6.110 | 6.230 | 432,078 | -0.01(-0.16%) |
Jul 24, 2024 | 6.170 | 6.390 | 6.040 | 6.240 | 334,563 | -0.03(-0.48%) |
Jul 23, 2024 | 6.300 | 6.440 | 6.190 | 6.270 | 367,638 | -0.07(-1.10%) |
Jul 22, 2024 | 6.040 | 6.350 | 5.859 | 6.340 | 339,052 | +0.29(+4.79%) |
Jul 19, 2024 | 6.420 | 6.450 | 6.010 | 6.050 | 548,914 | -0.32(-5.02%) |
Jul 18, 2024 | 6.710 | 6.710 | 6.295 | 6.370 | 401,372 | -0.22(-3.34%) |
Jul 17, 2024 | 6.660 | 6.950 | 6.415 | 6.590 | 494,262 | +0.05(+0.76%) |
Jul 16, 2024 | 6.620 | 6.860 | 6.350 | 6.540 | 744,579 | +0.31(+4.98%) |
Jul 15, 2024 | 5.850 | 6.250 | 5.640 | 6.230 | 536,155 | +0.38(+6.50%) |
Jul 12, 2024 | 6.200 | 6.200 | 5.750 | 5.850 | 574,983 | -0.26(-4.26%) |
Jul 11, 2024 | 5.820 | 6.230 | 5.640 | 6.110 | 597,945 | +0.49(+8.72%) |
Jul 10, 2024 | 5.520 | 6.180 | 5.500 | 5.620 | 1,235,103 | +0.15(+2.65%) |
Jul 09, 2024 | 4.560 | 5.525 | 4.475 | 5.475 | 906,419 | +0.98(+21.94%) |
Jul 08, 2024 | 4.280 | 4.510 | 4.270 | 4.490 | 238,011 | +0.23(+5.40%) |
Jul 05, 2024 | 4.330 | 4.395 | 4.200 | 4.260 | 224,491 | -0.04(-1.05%) |
Jul 03, 2024 | 4.400 | 4.400 | 4.300 | 4.305 | 83,884 | -0.06(-1.26%) |
Jul 02, 2024 | 4.520 | 4.655 | 4.320 | 4.360 | 230,742 | -0.15(-3.33%) |
Jul 01, 2024 | 4.880 | 5.050 | 4.490 | 4.510 | 538,608 | -0.39(-7.96%) |
Jun 28, 2024 | 4.850 | 4.940 | 4.741 | 4.900 | 1,497,556 | +0.09(+1.87%) |
Jun 27, 2024 | 4.670 | 4.860 | 4.590 | 4.810 | 158,484 | +0.16(+3.44%) |
Jun 26, 2024 | 4.610 | 4.700 | 4.550 | 4.650 | 213,912 | +0.06(+1.31%) |
Jun 25, 2024 | 4.510 | 4.660 | 4.500 | 4.590 | 175,263 | +0.09(+2.00%) |
Jun 24, 2024 | 4.360 | 4.530 | 4.340 | 4.500 | 154,381 | +0.14(+3.21%) |
Jun 21, 2024 | 4.390 | 4.390 | 4.290 | 4.360 | 259,726 | +0.00(+0.00%) |
Jun 20, 2024 | 4.450 | 4.450 | 4.320 | 4.360 | 218,273 | -0.09(-2.02%) |
Jun 18, 2024 | 4.570 | 4.630 | 4.450 | 4.450 | 236,854 | -0.10(-2.20%) |
Jun 17, 2024 | 4.650 | 4.700 | 4.535 | 4.550 | 158,213 | -0.10(-2.15%) |
Jun 14, 2024 | 4.860 | 4.900 | 4.640 | 4.650 | 120,743 | -0.26(-5.30%) |
Jun 13, 2024 | 4.960 | 5.000 | 4.875 | 4.910 | 95,853 | -0.07(-1.41%) |
Jun 12, 2024 | 4.980 | 5.180 | 4.900 | 4.980 | 230,752 | +0.14(+2.89%) |
Jun 11, 2024 | 4.640 | 4.940 | 4.590 | 4.840 | 228,584 | +0.20(+4.31%) |
Jun 10, 2024 | 4.610 | 4.695 | 4.550 | 4.640 | 100,832 | -0.01(-0.22%) |
Jun 07, 2024 | 4.670 | 4.730 | 4.620 | 4.650 | 159,343 | -0.07(-1.48%) |
Jun 06, 2024 | 4.800 | 4.835 | 4.680 | 4.720 | 112,729 | -0.10(-2.07%) |
Jun 05, 2024 | 4.710 | 4.860 | 4.673 | 4.820 | 128,249 | +0.12(+2.55%) |
Jun 04, 2024 | 4.910 | 4.915 | 4.680 | 4.700 | 152,911 | -0.18(-3.69%) |