Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.730 | 6.730 | 6.390 | 6.450 | 12,366 | -0.29(-4.30%) |
Aug 22, 2024 | 6.490 | 6.750 | 6.365 | 6.740 | 79,488 | +0.24(+3.69%) |
Aug 21, 2024 | 6.110 | 6.500 | 6.110 | 6.500 | 3,073 | +0.12(+1.96%) |
Aug 20, 2024 | 6.250 | 6.420 | 6.250 | 6.375 | 19,434 | +0.08(+1.35%) |
Aug 19, 2024 | 6.540 | 6.600 | 6.210 | 6.290 | 11,818 | -0.27(-4.12%) |
Aug 16, 2024 | 6.710 | 6.740 | 6.510 | 6.560 | 13,434 | +0.00(+0.00%) |
Aug 15, 2024 | 6.310 | 6.560 | 6.310 | 6.560 | 10,231 | +0.15(+2.34%) |
Aug 14, 2024 | 6.370 | 6.680 | 6.340 | 6.410 | 46,258 | -0.09(-1.38%) |
Aug 13, 2024 | 6.510 | 6.510 | 6.380 | 6.500 | 6,898 | +0.00(+0.00%) |
Aug 12, 2024 | 6.270 | 6.500 | 5.960 | 6.500 | 18,617 | +0.24(+3.83%) |
Aug 09, 2024 | 6.700 | 6.860 | 6.020 | 6.260 | 24,405 | -0.49(-7.26%) |
Aug 08, 2024 | 6.290 | 6.800 | 6.100 | 6.750 | 33,725 | +0.49(+7.83%) |
Aug 07, 2024 | 6.430 | 6.430 | 5.810 | 6.260 | 22,769 | -0.12(-1.88%) |
Aug 06, 2024 | 6.010 | 6.500 | 6.010 | 6.380 | 27,780 | -0.12(-1.85%) |
Aug 05, 2024 | 6.200 | 6.625 | 5.840 | 6.500 | 19,496 | -0.19(-2.84%) |
Aug 02, 2024 | 6.600 | 6.960 | 6.410 | 6.690 | 87,461 | -0.34(-4.84%) |
Aug 01, 2024 | 7.050 | 7.290 | 6.380 | 7.030 | 61,230 | -0.22(-3.03%) |
Jul 31, 2024 | 7.300 | 7.390 | 6.850 | 7.250 | 40,079 | -0.05(-0.68%) |
Jul 30, 2024 | 6.900 | 7.350 | 6.640 | 7.300 | 63,629 | +0.30(+4.29%) |
Jul 29, 2024 | 6.600 | 7.180 | 6.310 | 7.000 | 41,815 | +0.40(+6.06%) |
Jul 26, 2024 | 6.600 | 6.680 | 6.500 | 6.600 | 18,752 | -0.03(-0.38%) |
Jul 25, 2024 | 6.410 | 6.690 | 6.270 | 6.625 | 15,477 | +0.12(+1.92%) |
Jul 24, 2024 | 6.030 | 6.600 | 5.910 | 6.500 | 34,754 | +0.01(+0.15%) |
Jul 23, 2024 | 5.820 | 6.600 | 5.080 | 6.490 | 119,199 | +0.49(+8.17%) |
Jul 22, 2024 | 6.170 | 6.480 | 5.585 | 6.000 | 91,554 | -0.35(-5.51%) |
Jul 19, 2024 | 6.450 | 6.690 | 6.321 | 6.350 | 18,351 | -0.21(-3.20%) |
Jul 18, 2024 | 6.200 | 6.570 | 6.060 | 6.560 | 98,157 | +0.27(+4.38%) |
Jul 17, 2024 | 6.170 | 6.380 | 6.050 | 6.285 | 21,691 | -0.08(-1.18%) |
Jul 16, 2024 | 6.250 | 6.360 | 5.810 | 6.360 | 41,185 | +0.11(+1.76%) |
Jul 15, 2024 | 6.300 | 6.680 | 6.090 | 6.250 | 68,410 | +0.02(+0.32%) |
Jul 12, 2024 | 6.500 | 6.650 | 6.151 | 6.230 | 123,475 | -0.13(-2.04%) |
Jul 11, 2024 | 6.610 | 6.610 | 6.080 | 6.360 | 47,439 | -0.16(-2.45%) |
Jul 10, 2024 | 6.750 | 6.840 | 6.450 | 6.520 | 133,781 | -0.32(-4.68%) |
Jul 09, 2024 | 6.440 | 6.940 | 6.300 | 6.840 | 164,694 | +0.33(+5.07%) |
Jul 08, 2024 | 5.730 | 6.600 | 5.670 | 6.510 | 218,806 | +0.78(+13.61%) |
Jul 05, 2024 | 5.250 | 5.740 | 5.250 | 5.730 | 97,216 | +0.48(+9.14%) |
Jul 03, 2024 | 5.420 | 5.420 | 5.010 | 5.250 | 36,968 | -0.16(-2.96%) |
Jul 02, 2024 | 5.040 | 5.420 | 4.960 | 5.410 | 86,578 | +0.01(+0.19%) |
Jul 01, 2024 | 5.390 | 5.650 | 5.170 | 5.400 | 256,843 | -0.10(-1.82%) |
Jun 28, 2024 | 4.800 | 5.690 | 4.572 | 5.500 | 810,683 | +0.60(+12.24%) |
Jun 27, 2024 | 4.650 | 5.290 | 4.060 | 4.900 | 8,619,228 | +1.31(+36.68%) |
Jun 26, 2024 | 3.585 | 3.770 | 3.430 | 3.585 | 3,201,204 | -0.03(-0.96%) |
Jun 25, 2024 | 3.610 | 3.770 | 3.580 | 3.620 | 4,603 | -0.18(-4.74%) |
Jun 24, 2024 | 3.550 | 4.310 | 3.550 | 3.800 | 133,878 | +0.14(+3.83%) |
Jun 21, 2024 | 3.480 | 3.700 | 3.280 | 3.660 | 40,748 | +0.16(+4.57%) |
Jun 20, 2024 | 2.730 | 3.520 | 2.729 | 3.500 | 72,170 | +0.83(+31.09%) |
Jun 18, 2024 | 2.830 | 2.840 | 2.610 | 2.670 | 10,291 | -0.19(-6.64%) |
Jun 17, 2024 | 3.100 | 3.130 | 2.820 | 2.860 | 21,487 | -0.25(-8.04%) |
Jun 14, 2024 | 3.135 | 3.220 | 3.107 | 3.110 | 3,481 | -0.15(-4.60%) |
Jun 13, 2024 | 3.350 | 3.350 | 3.090 | 3.260 | 8,472 | +0.04(+1.24%) |
Jun 12, 2024 | 3.420 | 3.470 | 3.090 | 3.220 | 19,550 | -0.06(-1.83%) |
Jun 11, 2024 | 3.045 | 3.300 | 3.045 | 3.280 | 9,561 | +0.14(+4.46%) |
Jun 10, 2024 | 3.370 | 3.400 | 3.083 | 3.140 | 4,738 | -0.33(-9.51%) |
Jun 07, 2024 | 3.550 | 3.585 | 3.470 | 3.470 | 10,454 | -0.21(-5.71%) |
Jun 06, 2024 | 3.720 | 3.770 | 3.491 | 3.680 | 9,368 | +0.17(+4.84%) |
Jun 05, 2024 | 3.450 | 3.520 | 3.200 | 3.510 | 33,929 | -0.06(-1.68%) |
Jun 04, 2024 | 3.720 | 3.784 | 3.520 | 3.570 | 1,014,109 | -0.16(-4.29%) |