Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 4.100 | 4.220 | 4.020 | 4.130 | 645,097 | +0.07(+1.72%) |
Aug 15, 2024 | 3.970 | 4.090 | 3.910 | 4.060 | 661,444 | +0.13(+3.31%) |
Aug 14, 2024 | 3.950 | 4.050 | 3.820 | 3.930 | 550,739 | -0.03(-0.76%) |
Aug 13, 2024 | 3.650 | 3.970 | 3.630 | 3.960 | 983,134 | +0.33(+9.09%) |
Aug 12, 2024 | 3.570 | 3.780 | 3.380 | 3.630 | 1,590,114 | -0.59(-13.98%) |
Aug 09, 2024 | 4.320 | 4.400 | 4.180 | 4.220 | 543,759 | -0.05(-1.17%) |
Aug 08, 2024 | 4.220 | 4.360 | 4.140 | 4.270 | 920,525 | +0.14(+3.39%) |
Aug 07, 2024 | 4.430 | 4.490 | 4.110 | 4.130 | 888,589 | -0.21(-4.84%) |
Aug 06, 2024 | 4.350 | 4.420 | 4.210 | 4.340 | 1,427,529 | -0.29(-6.26%) |
Aug 02, 2024 | 4.630 | 0 | -0.41(-8.13%) | |||
Aug 01, 2024 | 5.930 | 5.970 | 4.890 | 5.040 | 1,991,531 | -1.18(-18.97%) |
Jul 31, 2024 | 6.220 | 6.290 | 6.090 | 6.220 | 513,584 | +0.15(+2.47%) |
Jul 30, 2024 | 6.030 | 6.140 | 5.910 | 6.070 | 357,860 | +0.09(+1.51%) |
Jul 29, 2024 | 6.030 | 6.130 | 5.820 | 5.980 | 445,600 | -0.02(-0.33%) |
Jul 26, 2024 | 6.120 | 6.190 | 5.950 | 6.000 | 347,764 | +0.01(+0.17%) |
Jul 25, 2024 | 5.960 | 6.070 | 5.830 | 5.990 | 639,853 | -0.26(-4.16%) |
Jul 24, 2024 | 6.390 | 6.620 | 6.240 | 6.250 | 419,392 | -0.05(-0.79%) |
Jul 23, 2024 | 6.350 | 6.430 | 6.250 | 6.300 | 428,413 | -0.03(-0.47%) |
Jul 22, 2024 | 6.200 | 6.380 | 6.120 | 6.330 | 368,770 | +0.06(+0.96%) |
Jul 19, 2024 | 5.910 | 6.380 | 5.890 | 6.270 | 560,266 | -0.02(-0.32%) |
Jul 18, 2024 | 6.570 | 6.570 | 6.180 | 6.290 | 619,458 | -0.22(-3.38%) |
Jul 17, 2024 | 6.710 | 6.800 | 6.460 | 6.510 | 760,306 | -0.29(-4.26%) |
Jul 16, 2024 | 6.560 | 6.870 | 6.500 | 6.800 | 780,750 | +0.29(+4.45%) |
Jul 15, 2024 | 6.480 | 6.570 | 6.270 | 6.510 | 736,068 | +0.03(+0.46%) |
Jul 12, 2024 | 6.400 | 6.590 | 6.250 | 6.480 | 666,132 | -0.12(-1.82%) |
Jul 11, 2024 | 6.390 | 6.630 | 6.290 | 6.600 | 979,191 | +0.30(+4.76%) |
Jul 10, 2024 | 5.530 | 6.310 | 5.510 | 6.300 | 1,547,066 | +0.89(+16.45%) |
Jul 09, 2024 | 5.600 | 5.640 | 5.290 | 5.410 | 877,232 | -0.20(-3.57%) |
Jul 08, 2024 | 5.410 | 5.640 | 5.390 | 5.610 | 755,374 | +0.11(+2.00%) |
Jul 05, 2024 | 5.340 | 5.550 | 5.300 | 5.500 | 408,570 | +0.22(+4.17%) |
Jul 04, 2024 | 5.250 | 5.310 | 5.240 | 5.280 | 172,996 | +0.05(+0.96%) |
Jul 03, 2024 | 5.020 | 5.310 | 5.010 | 5.230 | 670,804 | +0.38(+7.84%) |
Jul 02, 2024 | 4.770 | 4.880 | 4.740 | 4.850 | 272,953 | +0.04(+0.83%) |
Jun 28, 2024 | 4.810 | 0 | -0.04(-0.82%) | |||
Jun 27, 2024 | 4.900 | 4.970 | 4.820 | 4.850 | 282,135 | +0.04(+0.83%) |
Jun 26, 2024 | 4.710 | 4.860 | 4.700 | 4.810 | 282,043 | +0.02(+0.42%) |
Jun 25, 2024 | 4.900 | 4.930 | 4.760 | 4.790 | 390,313 | -0.14(-2.84%) |
Jun 24, 2024 | 5.130 | 5.160 | 4.920 | 4.930 | 336,218 | -0.17(-3.33%) |
Jun 21, 2024 | 5.260 | 5.280 | 4.990 | 5.100 | 628,999 | -0.21(-3.95%) |
Jun 20, 2024 | 5.290 | 5.400 | 5.230 | 5.310 | 930,487 | +0.13(+2.51%) |
Jun 19, 2024 | 5.210 | 5.260 | 5.100 | 5.180 | 183,900 | -0.01(-0.19%) |
Jun 18, 2024 | 4.980 | 5.260 | 4.950 | 5.190 | 474,342 | +0.18(+3.59%) |
Jun 17, 2024 | 4.900 | 5.130 | 4.900 | 5.010 | 625,898 | +0.11(+2.24%) |
Jun 14, 2024 | 4.880 | 4.980 | 4.790 | 4.900 | 356,631 | +0.07(+1.45%) |
Jun 13, 2024 | 4.840 | 4.960 | 4.740 | 4.830 | 600,251 | -0.08(-1.63%) |
Jun 12, 2024 | 5.200 | 5.240 | 4.890 | 4.910 | 624,331 | -0.07(-1.41%) |
Jun 11, 2024 | 4.930 | 5.000 | 4.840 | 4.980 | 624,643 | -0.02(-0.40%) |
Jun 10, 2024 | 5.090 | 5.090 | 4.950 | 5.000 | 526,595 | +0.00(+0.00%) |
Jun 07, 2024 | 5.150 | 5.170 | 4.990 | 5.000 | 832,843 | -0.40(-7.41%) |
Jun 06, 2024 | 5.200 | 5.450 | 5.160 | 5.400 | 661,618 | +0.29(+5.68%) |
Jun 05, 2024 | 5.020 | 5.140 | 4.960 | 5.110 | 550,685 | +0.14(+2.82%) |
Jun 04, 2024 | 5.270 | 5.280 | 4.950 | 4.970 | 876,177 | -0.43(-7.96%) |