Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.070 | 7.110 | 7.060 | 7.080 | 601,982 | +0.03(+0.43%) |
Aug 22, 2024 | 7.050 | 7.090 | 7.050 | 7.050 | 422,258 | -0.01(-0.14%) |
Aug 21, 2024 | 7.040 | 7.070 | 7.040 | 7.060 | 446,251 | +0.00(+0.00%) |
Aug 20, 2024 | 7.030 | 7.060 | 7.020 | 7.060 | 242,749 | +0.03(+0.43%) |
Aug 19, 2024 | 7.090 | 7.100 | 7.020 | 7.030 | 821,039 | -0.05(-0.71%) |
Aug 16, 2024 | 7.050 | 7.090 | 7.030 | 7.080 | 390,998 | +0.03(+0.43%) |
Aug 15, 2024 | 7.070 | 7.100 | 7.030 | 7.050 | 619,750 | +0.00(+0.00%) |
Aug 14, 2024 | 6.990 | 7.050 | 6.990 | 7.050 | 801,293 | +0.06(+0.86%) |
Aug 13, 2024 | 7.000 | 7.000 | 6.981 | 6.990 | 971,225 | +0.01(+0.14%) |
Aug 12, 2024 | 7.000 | 7.000 | 6.980 | 6.980 | 2,982,895 | -0.02(-0.29%) |
Aug 09, 2024 | 6.990 | 7.015 | 6.970 | 7.000 | 23,399,640 | +2.72(+63.55%) |
Aug 08, 2024 | 4.080 | 4.290 | 4.080 | 4.280 | 47,466 | +0.22(+5.42%) |
Aug 07, 2024 | 4.070 | 4.150 | 4.050 | 4.060 | 61,307 | -0.01(-0.25%) |
Aug 06, 2024 | 4.070 | 4.160 | 4.040 | 4.070 | 63,875 | -0.01(-0.25%) |
Aug 05, 2024 | 4.070 | 4.178 | 4.000 | 4.080 | 151,043 | -0.24(-5.56%) |
Aug 02, 2024 | 4.350 | 4.440 | 4.320 | 4.320 | 69,254 | -0.23(-5.05%) |
Aug 01, 2024 | 4.920 | 4.968 | 4.550 | 4.550 | 77,869 | -0.36(-7.33%) |
Jul 31, 2024 | 4.810 | 4.980 | 4.790 | 4.910 | 92,778 | +0.08(+1.66%) |
Jul 30, 2024 | 4.790 | 4.840 | 4.760 | 4.830 | 59,430 | +0.08(+1.68%) |
Jul 29, 2024 | 4.870 | 4.950 | 4.750 | 4.750 | 61,576 | -0.15(-3.06%) |
Jul 26, 2024 | 4.960 | 4.960 | 4.840 | 4.900 | 44,719 | +0.01(+0.20%) |
Jul 25, 2024 | 4.740 | 4.954 | 4.740 | 4.890 | 92,583 | +0.15(+3.16%) |
Jul 24, 2024 | 4.800 | 4.890 | 4.730 | 4.740 | 97,126 | -0.16(-3.27%) |
Jul 23, 2024 | 4.710 | 4.960 | 4.695 | 4.900 | 79,048 | +0.17(+3.59%) |
Jul 22, 2024 | 4.750 | 4.800 | 4.710 | 4.730 | 73,466 | -0.04(-0.84%) |
Jul 19, 2024 | 4.800 | 4.850 | 4.720 | 4.770 | 77,160 | -0.02(-0.42%) |
Jul 18, 2024 | 4.870 | 4.940 | 4.780 | 4.790 | 91,760 | -0.09(-1.84%) |
Jul 17, 2024 | 4.850 | 4.950 | 4.820 | 4.880 | 110,600 | -0.01(-0.20%) |
Jul 16, 2024 | 4.720 | 4.890 | 4.691 | 4.890 | 159,622 | +0.25(+5.39%) |
Jul 15, 2024 | 4.550 | 4.640 | 4.540 | 4.640 | 148,831 | +0.10(+2.20%) |
Jul 12, 2024 | 4.560 | 4.700 | 4.510 | 4.540 | 146,412 | +0.06(+1.34%) |
Jul 11, 2024 | 4.550 | 4.550 | 4.430 | 4.480 | 149,212 | +0.06(+1.36%) |
Jul 10, 2024 | 4.330 | 4.420 | 4.280 | 4.420 | 67,923 | +0.12(+2.79%) |
Jul 09, 2024 | 4.340 | 4.370 | 4.300 | 4.300 | 58,182 | -0.06(-1.38%) |
Jul 08, 2024 | 4.250 | 4.390 | 4.250 | 4.360 | 87,412 | +0.10(+2.35%) |
Jul 05, 2024 | 4.350 | 4.410 | 4.240 | 4.260 | 101,263 | -0.14(-3.18%) |
Jul 03, 2024 | 4.390 | 4.510 | 4.360 | 4.400 | 158,582 | +0.04(+0.92%) |
Jul 02, 2024 | 4.220 | 4.370 | 4.200 | 4.360 | 93,135 | +0.11(+2.59%) |
Jul 01, 2024 | 4.250 | 4.320 | 4.230 | 4.250 | 120,919 | -0.08(-1.85%) |
Jun 28, 2024 | 4.260 | 4.374 | 4.180 | 4.330 | 757,802 | +0.12(+2.85%) |
Jun 27, 2024 | 4.200 | 4.269 | 4.160 | 4.210 | 63,215 | +0.00(+0.00%) |
Jun 26, 2024 | 4.050 | 4.270 | 4.030 | 4.210 | 103,752 | +0.12(+2.93%) |
Jun 25, 2024 | 4.050 | 4.110 | 4.030 | 4.090 | 45,630 | +0.02(+0.49%) |
Jun 24, 2024 | 4.050 | 4.130 | 4.030 | 4.070 | 197,714 | +0.00(+0.00%) |
Jun 21, 2024 | 4.230 | 4.230 | 4.070 | 4.070 | 170,811 | -0.16(-3.78%) |
Jun 20, 2024 | 4.290 | 4.350 | 4.180 | 4.230 | 83,543 | -0.05(-1.17%) |
Jun 18, 2024 | 4.210 | 4.350 | 4.170 | 4.280 | 84,822 | +0.07(+1.66%) |
Jun 17, 2024 | 4.150 | 4.240 | 4.080 | 4.210 | 299,316 | +0.05(+1.20%) |
Jun 14, 2024 | 4.220 | 4.345 | 4.050 | 4.160 | 313,209 | -0.19(-4.37%) |
Jun 13, 2024 | 4.370 | 4.560 | 4.260 | 4.350 | 95,151 | -0.07(-1.58%) |
Jun 12, 2024 | 4.480 | 4.530 | 4.380 | 4.420 | 53,031 | +0.05(+1.14%) |
Jun 11, 2024 | 4.320 | 4.380 | 4.250 | 4.370 | 83,812 | -0.02(-0.46%) |
Jun 10, 2024 | 4.360 | 4.480 | 4.350 | 4.390 | 50,593 | -0.01(-0.23%) |
Jun 07, 2024 | 4.480 | 4.480 | 4.350 | 4.400 | 38,945 | -0.08(-1.79%) |
Jun 06, 2024 | 4.490 | 4.530 | 4.410 | 4.480 | 60,847 | -0.05(-1.10%) |
Jun 05, 2024 | 4.420 | 4.540 | 4.400 | 4.530 | 32,930 | +0.10(+2.26%) |
Jun 04, 2024 | 4.480 | 4.520 | 4.380 | 4.430 | 39,505 | -0.08(-1.77%) |