Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.810 | 6.000 | 5.710 | 5.890 | 1,212,073 | +0.09(+1.55%) |
Aug 22, 2024 | 5.910 | 6.010 | 5.680 | 5.800 | 609,079 | -0.11(-1.86%) |
Aug 21, 2024 | 5.990 | 6.160 | 5.900 | 5.910 | 1,457,076 | -0.08(-1.34%) |
Aug 20, 2024 | 5.930 | 6.130 | 5.750 | 5.990 | 1,414,782 | +0.01(+0.17%) |
Aug 19, 2024 | 6.120 | 6.300 | 5.792 | 5.980 | 1,686,394 | -0.12(-1.97%) |
Aug 16, 2024 | 5.970 | 6.230 | 5.960 | 6.100 | 766,743 | +0.12(+2.01%) |
Aug 15, 2024 | 5.780 | 6.030 | 5.740 | 5.980 | 1,534,963 | +0.37(+6.60%) |
Aug 14, 2024 | 5.680 | 5.730 | 5.370 | 5.610 | 662,901 | -0.07(-1.32%) |
Aug 13, 2024 | 5.550 | 5.890 | 5.550 | 5.685 | 878,151 | +0.07(+1.34%) |
Aug 12, 2024 | 5.550 | 5.670 | 5.290 | 5.610 | 1,093,625 | +0.13(+2.37%) |
Aug 09, 2024 | 5.570 | 5.670 | 5.460 | 5.480 | 611,142 | -0.01(-0.18%) |
Aug 08, 2024 | 5.420 | 5.640 | 5.340 | 5.490 | 828,382 | +0.10(+1.86%) |
Aug 07, 2024 | 5.780 | 5.830 | 5.310 | 5.390 | 769,406 | -0.28(-4.94%) |
Aug 06, 2024 | 5.590 | 5.800 | 5.448 | 5.670 | 637,845 | +0.26(+4.81%) |
Aug 05, 2024 | 5.290 | 5.650 | 5.220 | 5.410 | 1,123,921 | -0.56(-9.38%) |
Aug 02, 2024 | 5.830 | 6.010 | 5.690 | 5.970 | 1,063,005 | -0.13(-2.13%) |
Aug 01, 2024 | 6.400 | 6.500 | 6.030 | 6.100 | 1,214,017 | -0.31(-4.84%) |
Jul 31, 2024 | 6.240 | 6.780 | 6.220 | 6.410 | 1,103,826 | +0.20(+3.22%) |
Jul 30, 2024 | 6.500 | 6.600 | 6.080 | 6.210 | 1,468,319 | -0.25(-3.80%) |
Jul 29, 2024 | 6.280 | 6.555 | 6.110 | 6.455 | 1,209,107 | +0.21(+3.45%) |
Jul 26, 2024 | 6.250 | 6.450 | 6.103 | 6.240 | 1,180,264 | +0.07(+1.05%) |
Jul 25, 2024 | 6.120 | 6.420 | 6.050 | 6.175 | 1,133,143 | +0.08(+1.40%) |
Jul 24, 2024 | 5.770 | 6.290 | 5.630 | 6.090 | 1,991,725 | +0.22(+3.75%) |
Jul 23, 2024 | 5.740 | 6.040 | 5.675 | 5.870 | 875,673 | +0.04(+0.77%) |
Jul 22, 2024 | 5.650 | 5.860 | 5.460 | 5.825 | 1,129,566 | +0.20(+3.46%) |
Jul 19, 2024 | 5.660 | 5.980 | 5.550 | 5.630 | 1,314,810 | +0.04(+0.72%) |
Jul 18, 2024 | 5.820 | 6.000 | 5.410 | 5.590 | 1,592,695 | -0.28(-4.77%) |
Jul 17, 2024 | 6.100 | 6.240 | 5.660 | 5.870 | 1,694,485 | -0.31(-5.02%) |
Jul 16, 2024 | 6.280 | 6.280 | 6.100 | 6.180 | 1,898,032 | +0.01(+0.16%) |
Jul 15, 2024 | 6.050 | 6.250 | 5.950 | 6.170 | 3,380,051 | +0.09(+1.48%) |
Jul 12, 2024 | 5.550 | 6.340 | 5.520 | 6.080 | 2,323,793 | +0.61(+11.15%) |
Jul 11, 2024 | 5.110 | 5.820 | 5.060 | 5.470 | 2,278,090 | +0.43(+8.53%) |
Jul 10, 2024 | 5.050 | 5.255 | 4.975 | 5.040 | 959,689 | -0.01(-0.20%) |
Jul 09, 2024 | 4.770 | 5.080 | 4.740 | 5.050 | 2,311,049 | +0.27(+5.65%) |
Jul 08, 2024 | 4.530 | 4.780 | 4.500 | 4.780 | 1,335,997 | +0.29(+6.46%) |
Jul 05, 2024 | 4.750 | 4.755 | 4.450 | 4.490 | 1,226,451 | -0.30(-6.36%) |
Jul 03, 2024 | 4.660 | 4.910 | 4.620 | 4.795 | 922,623 | +0.23(+5.04%) |
Jul 02, 2024 | 4.980 | 5.090 | 4.520 | 4.565 | 1,395,825 | -0.48(-9.60%) |
Jul 01, 2024 | 4.980 | 5.150 | 4.820 | 5.050 | 2,558,339 | +0.15(+3.06%) |
Jun 28, 2024 | 4.830 | 4.990 | 4.670 | 4.900 | 5,289,932 | +0.08(+1.66%) |
Jun 27, 2024 | 4.620 | 5.100 | 4.500 | 4.820 | 2,568,044 | +0.17(+3.66%) |
Jun 26, 2024 | 4.750 | 4.790 | 4.450 | 4.650 | 3,983,869 | +0.07(+1.53%) |
Jun 25, 2024 | 4.780 | 4.830 | 4.520 | 4.580 | 1,542,715 | -0.19(-3.98%) |
Jun 24, 2024 | 5.000 | 5.050 | 4.745 | 4.770 | 1,465,568 | -0.21(-4.22%) |
Jun 21, 2024 | 5.250 | 5.300 | 4.930 | 4.980 | 2,550,464 | -0.22(-4.23%) |
Jun 20, 2024 | 5.040 | 5.220 | 4.980 | 5.200 | 2,030,419 | +0.13(+2.56%) |
Jun 18, 2024 | 5.320 | 5.360 | 5.030 | 5.070 | 1,833,583 | -0.29(-5.41%) |
Jun 17, 2024 | 5.590 | 5.620 | 5.330 | 5.360 | 1,090,371 | -0.26(-4.63%) |
Jun 14, 2024 | 5.890 | 5.980 | 5.610 | 5.620 | 1,441,385 | -0.39(-6.49%) |
Jun 13, 2024 | 5.960 | 6.220 | 5.840 | 6.010 | 1,267,693 | -0.03(-0.50%) |
Jun 12, 2024 | 5.600 | 6.480 | 5.560 | 6.040 | 2,437,881 | +0.58(+10.62%) |
Jun 11, 2024 | 5.660 | 5.700 | 5.230 | 5.460 | 3,052,668 | -0.26(-4.55%) |
Jun 10, 2024 | 5.700 | 5.840 | 5.560 | 5.720 | 2,136,390 | -0.02(-0.35%) |
Jun 07, 2024 | 5.780 | 5.820 | 5.320 | 5.740 | 4,623,740 | -0.15(-2.55%) |
Jun 06, 2024 | 6.470 | 6.800 | 5.720 | 5.890 | 10,132,090 | -0.90(-13.25%) |
Jun 05, 2024 | 5.900 | 7.440 | 5.680 | 6.790 | 12,328,045 | +0.80(+13.36%) |
Jun 04, 2024 | 6.030 | 7.140 | 5.520 | 5.990 | 48,225,864 | +1.41(+30.79%) |