Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.140 | 4.630 | 4.010 | 4.310 | 17,547 | +0.36(+9.11%) |
Aug 22, 2024 | 4.350 | 4.350 | 3.920 | 3.950 | 5,568 | -0.08(-1.99%) |
Aug 21, 2024 | 3.880 | 4.430 | 3.880 | 4.030 | 7,506 | +0.03(+0.75%) |
Aug 20, 2024 | 4.350 | 4.800 | 3.920 | 4.000 | 20,265 | -0.20(-4.76%) |
Aug 19, 2024 | 4.460 | 4.820 | 4.200 | 4.200 | 7,434 | -0.06(-1.41%) |
Aug 16, 2024 | 4.750 | 4.890 | 3.900 | 4.260 | 14,756 | -0.49(-10.32%) |
Aug 15, 2024 | 4.500 | 5.350 | 4.500 | 4.750 | 10,761 | +0.13(+2.81%) |
Aug 14, 2024 | 4.500 | 4.710 | 4.400 | 4.620 | 8,947 | +0.16(+3.59%) |
Aug 13, 2024 | 4.600 | 4.600 | 4.360 | 4.460 | 9,250 | -0.29(-6.11%) |
Aug 12, 2024 | 4.800 | 4.800 | 4.750 | 4.750 | 1,034 | -0.04(-0.84%) |
Aug 09, 2024 | 5.300 | 5.650 | 3.880 | 4.790 | 2,863 | -0.62(-11.51%) |
Aug 08, 2024 | 5.345 | 5.490 | 5.345 | 5.413 | 4,883 | +0.15(+2.91%) |
Aug 07, 2024 | 5.010 | 5.287 | 5.010 | 5.260 | 4,329 | +0.21(+4.16%) |
Aug 06, 2024 | 4.810 | 5.200 | 4.810 | 5.050 | 11,450 | +0.29(+6.09%) |
Aug 05, 2024 | 5.200 | 5.200 | 3.780 | 4.760 | 24,725 | -0.74(-13.45%) |
Aug 02, 2024 | 5.890 | 6.036 | 5.500 | 5.500 | 6,705 | -0.44(-7.41%) |
Aug 01, 2024 | 5.900 | 5.940 | 5.520 | 5.940 | 1,890 | +0.03(+0.51%) |
Jul 31, 2024 | 6.516 | 6.516 | 5.850 | 5.910 | 8,628 | -0.74(-11.11%) |
Jul 30, 2024 | 5.870 | 6.800 | 5.520 | 6.649 | 34,299 | +0.78(+13.27%) |
Jul 29, 2024 | 6.500 | 6.920 | 5.700 | 5.870 | 12,756 | -0.58(-8.99%) |
Jul 26, 2024 | 6.670 | 6.890 | 6.440 | 6.450 | 9,833 | +0.15(+2.38%) |
Jul 25, 2024 | 7.120 | 7.200 | 6.300 | 6.300 | 16,716 | -0.17(-2.63%) |
Jul 24, 2024 | 6.990 | 7.240 | 6.181 | 6.470 | 29,243 | -0.21(-3.14%) |
Jul 23, 2024 | 6.880 | 7.330 | 6.680 | 6.680 | 5,203 | -0.25(-3.61%) |
Jul 22, 2024 | 7.202 | 7.202 | 6.930 | 6.930 | 1,187 | -0.42(-5.71%) |
Jul 19, 2024 | 7.070 | 7.350 | 7.050 | 7.350 | 1,393 | +0.35(+5.00%) |
Jul 18, 2024 | 7.150 | 7.316 | 7.000 | 7.000 | 3,120 | -0.42(-5.66%) |
Jul 17, 2024 | 7.500 | 7.500 | 7.070 | 7.420 | 5,707 | +0.12(+1.65%) |
Jul 16, 2024 | 7.130 | 7.300 | 7.015 | 7.300 | 5,192 | +0.28(+3.99%) |
Jul 15, 2024 | 7.280 | 7.280 | 7.000 | 7.020 | 4,137 | -0.12(-1.68%) |
Jul 12, 2024 | 6.920 | 7.140 | 6.920 | 7.140 | 5,034 | -0.04(-0.56%) |
Jul 11, 2024 | 7.300 | 7.300 | 7.180 | 7.180 | 2,314 | -0.22(-2.97%) |
Jul 10, 2024 | 7.300 | 7.520 | 7.300 | 7.400 | 2,982 | -0.10(-1.33%) |
Jul 09, 2024 | 7.490 | 7.600 | 7.478 | 7.500 | 4,056 | +0.01(+0.13%) |
Jul 08, 2024 | 7.530 | 7.540 | 7.300 | 7.490 | 14,817 | -0.31(-3.97%) |
Jul 05, 2024 | 7.550 | 7.800 | 7.550 | 7.800 | 1,268 | +0.30(+4.00%) |
Jul 03, 2024 | 7.675 | 7.675 | 7.500 | 7.500 | 2,390 | +0.20(+2.74%) |
Jul 02, 2024 | 7.410 | 7.790 | 7.300 | 7.300 | 783 | -0.08(-1.08%) |
Jul 01, 2024 | 7.365 | 7.850 | 7.365 | 7.380 | 969 | -0.23(-3.02%) |
Jun 28, 2024 | 7.370 | 7.610 | 6.990 | 7.610 | 4,450 | +0.37(+5.11%) |
Jun 27, 2024 | 7.180 | 7.240 | 7.000 | 7.240 | 3,082 | +0.29(+4.17%) |
Jun 26, 2024 | 6.750 | 7.320 | 6.750 | 6.950 | 4,609 | +0.10(+1.46%) |
Jun 25, 2024 | 7.250 | 7.250 | 6.850 | 6.850 | 7,692 | -0.19(-2.70%) |
Jun 24, 2024 | 8.300 | 8.400 | 6.653 | 7.040 | 32,237 | -1.32(-15.79%) |
Jun 21, 2024 | 10.12 | 10.18 | 8.360 | 8.360 | 53,685 | -2.11(-20.15%) |
Jun 20, 2024 | 10.00 | 10.49 | 10.00 | 10.47 | 8,139 | +0.08(+0.77%) |
Jun 18, 2024 | 10.65 | 11.26 | 10.39 | 10.39 | 7,935 | -0.28(-2.62%) |
Jun 17, 2024 | 10.17 | 11.20 | 10.17 | 10.67 | 5,560 | -0.71(-6.24%) |
Jun 14, 2024 | 10.85 | 11.45 | 10.39 | 11.38 | 8,002 | +0.40(+3.60%) |
Jun 13, 2024 | 10.30 | 11.45 | 10.30 | 10.98 | 7,339 | +0.48(+4.62%) |
Jun 12, 2024 | 9.500 | 11.20 | 9.500 | 10.50 | 6,054 | -0.18(-1.69%) |
Jun 11, 2024 | 11.49 | 11.49 | 9.780 | 10.68 | 6,262 | -0.32(-2.91%) |
Jun 10, 2024 | 8.118 | 11.26 | 8.118 | 11.00 | 19,645 | +2.59(+30.80%) |
Jun 07, 2024 | 8.410 | 8.420 | 8.000 | 8.410 | 4,594 | +0.51(+6.48%) |
Jun 06, 2024 | 8.100 | 8.389 | 7.770 | 7.898 | 9,851 | -0.92(-10.45%) |
Jun 05, 2024 | 8.600 | 9.000 | 8.590 | 8.820 | 4,867 | -0.15(-1.66%) |
Jun 04, 2024 | 8.302 | 8.969 | 8.200 | 8.969 | 3,177 | +0.66(+7.93%) |