Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.560 | 5.670 | 5.350 | 5.430 | 17,189,482 | -0.21(-3.72%) |
Aug 22, 2024 | 5.320 | 5.680 | 5.320 | 5.640 | 15,251,546 | +0.26(+4.83%) |
Aug 21, 2024 | 5.470 | 5.560 | 5.310 | 5.380 | 17,332,066 | -0.18(-3.24%) |
Aug 20, 2024 | 5.590 | 5.741 | 5.500 | 5.560 | 12,028,392 | +0.02(+0.36%) |
Aug 19, 2024 | 6.110 | 6.180 | 5.534 | 5.540 | 15,799,678 | -0.58(-9.48%) |
Aug 16, 2024 | 6.120 | 6.310 | 6.055 | 6.120 | 11,994,232 | +0.00(+0.00%) |
Aug 15, 2024 | 6.200 | 6.320 | 6.012 | 6.120 | 12,614,455 | -0.32(-4.97%) |
Aug 14, 2024 | 6.210 | 6.535 | 6.210 | 6.440 | 13,842,211 | +0.18(+2.88%) |
Aug 13, 2024 | 6.450 | 6.500 | 6.220 | 6.260 | 13,484,866 | -0.24(-3.69%) |
Aug 12, 2024 | 6.540 | 6.760 | 6.385 | 6.500 | 13,822,126 | -0.06(-0.91%) |
Aug 09, 2024 | 6.620 | 6.710 | 6.445 | 6.560 | 11,675,780 | -0.08(-1.20%) |
Aug 08, 2024 | 7.150 | 7.260 | 6.635 | 6.640 | 13,851,113 | -0.64(-8.79%) |
Aug 07, 2024 | 6.500 | 7.325 | 6.490 | 7.280 | 17,799,610 | +0.46(+6.74%) |
Aug 06, 2024 | 6.880 | 7.150 | 6.440 | 6.820 | 17,187,584 | -0.23(-3.26%) |
Aug 05, 2024 | 7.480 | 7.483 | 6.805 | 7.050 | 36,650,620 | +0.61(+9.47%) |
Aug 02, 2024 | 6.520 | 6.779 | 6.360 | 6.440 | 24,009,056 | +0.41(+6.80%) |
Aug 01, 2024 | 5.880 | 6.100 | 5.710 | 6.030 | 27,018,802 | +0.09(+1.52%) |
Jul 31, 2024 | 5.880 | 6.108 | 5.560 | 5.940 | 22,808,744 | -0.02(-0.34%) |
Jul 30, 2024 | 5.700 | 6.070 | 5.605 | 5.960 | 17,257,868 | +0.21(+3.65%) |
Jul 29, 2024 | 5.520 | 5.845 | 5.469 | 5.750 | 15,446,634 | +0.24(+4.36%) |
Jul 26, 2024 | 5.470 | 5.620 | 5.280 | 5.510 | 15,693,918 | -0.11(-1.96%) |
Jul 25, 2024 | 5.840 | 5.901 | 5.330 | 5.620 | 28,656,124 | -0.33(-5.55%) |
Jul 24, 2024 | 5.940 | 6.010 | 5.760 | 5.950 | 15,442,121 | +0.13(+2.23%) |
Jul 23, 2024 | 6.040 | 6.100 | 5.740 | 5.820 | 12,080,129 | -0.15(-2.51%) |
Jul 22, 2024 | 6.120 | 6.300 | 5.960 | 5.970 | 13,517,937 | -0.27(-4.33%) |
Jul 19, 2024 | 6.200 | 6.330 | 6.130 | 6.240 | 12,016,032 | +0.01(+0.16%) |
Jul 18, 2024 | 5.850 | 6.330 | 5.650 | 6.230 | 21,796,684 | +0.38(+6.50%) |
Jul 17, 2024 | 5.740 | 5.960 | 5.480 | 5.850 | 21,114,028 | +0.35(+6.36%) |
Jul 16, 2024 | 5.710 | 5.740 | 5.410 | 5.500 | 20,345,924 | -0.33(-5.66%) |
Jul 15, 2024 | 5.960 | 6.070 | 5.750 | 5.830 | 17,973,728 | -0.19(-3.16%) |
Jul 12, 2024 | 6.040 | 6.130 | 5.820 | 6.020 | 15,957,963 | -0.16(-2.59%) |
Jul 11, 2024 | 6.410 | 6.460 | 6.022 | 6.180 | 20,489,158 | -0.53(-7.90%) |
Jul 10, 2024 | 6.880 | 6.960 | 6.700 | 6.710 | 13,238,619 | -0.21(-3.03%) |
Jul 09, 2024 | 7.210 | 7.300 | 6.900 | 6.920 | 11,857,451 | -0.25(-3.49%) |
Jul 08, 2024 | 7.320 | 7.390 | 7.100 | 7.170 | 10,952,277 | -0.41(-5.41%) |
Jul 05, 2024 | 7.790 | 7.940 | 7.520 | 7.580 | 8,421,973 | -0.19(-2.45%) |
Jul 03, 2024 | 7.560 | 7.860 | 7.450 | 7.770 | 8,480,780 | +0.12(+1.57%) |
Jul 02, 2024 | 7.340 | 7.720 | 7.340 | 7.650 | 10,642,280 | +0.40(+5.52%) |
Jul 01, 2024 | 7.380 | 7.395 | 6.920 | 7.250 | 12,600,122 | -0.08(-1.09%) |
Jun 28, 2024 | 7.230 | 7.525 | 7.190 | 7.330 | 13,148,264 | +0.07(+0.96%) |
Jun 27, 2024 | 7.400 | 7.610 | 7.220 | 7.260 | 10,435,948 | -0.15(-2.02%) |
Jun 26, 2024 | 7.280 | 7.547 | 7.270 | 7.410 | 13,787,153 | +0.19(+2.63%) |
Jun 25, 2024 | 7.080 | 7.230 | 6.970 | 7.220 | 11,070,781 | +0.14(+1.96%) |
Jun 24, 2024 | 7.180 | 7.244 | 6.874 | 7.081 | 16,530,391 | -0.33(-4.40%) |
Jun 21, 2024 | 7.851 | 7.891 | 7.358 | 7.407 | 14,516,405 | -0.66(-8.20%) |
Jun 20, 2024 | 8.177 | 8.404 | 7.891 | 8.069 | 8,981,264 | -0.05(-0.61%) |
Jun 18, 2024 | 7.871 | 8.236 | 7.871 | 8.118 | 7,546,113 | +0.23(+2.88%) |
Jun 17, 2024 | 7.713 | 8.009 | 7.654 | 7.891 | 8,855,723 | +0.32(+4.17%) |
Jun 14, 2024 | 7.338 | 7.698 | 7.274 | 7.575 | 10,397,545 | +0.48(+6.82%) |
Jun 13, 2024 | 7.101 | 7.274 | 6.928 | 7.091 | 12,338,978 | +0.00(+0.00%) |
Jun 12, 2024 | 6.814 | 7.249 | 6.725 | 7.091 | 23,203,150 | -0.34(-4.52%) |
Jun 11, 2024 | 7.733 | 7.822 | 7.338 | 7.427 | 8,516,134 | -0.10(-1.31%) |
Jun 10, 2024 | 7.920 | 8.177 | 7.516 | 7.525 | 10,107,555 | -0.17(-2.18%) |
Jun 07, 2024 | 7.644 | 7.782 | 7.417 | 7.693 | 11,500,708 | +0.39(+5.27%) |
Jun 06, 2024 | 6.943 | 7.348 | 6.943 | 7.308 | 11,661,164 | +0.30(+4.23%) |
Jun 05, 2024 | 7.723 | 7.891 | 6.992 | 7.012 | 15,933,929 | -0.77(-9.90%) |
Jun 04, 2024 | 7.743 | 7.940 | 7.506 | 7.782 | 10,444,725 | +0.06(+0.77%) |