Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.080 | 6.315 | 6.023 | 6.180 | 1,583,956 | +0.16(+2.66%) |
Aug 22, 2024 | 5.850 | 6.080 | 5.775 | 6.020 | 1,839,592 | +0.24(+4.15%) |
Aug 21, 2024 | 5.750 | 5.815 | 5.650 | 5.780 | 1,360,076 | +0.06(+1.05%) |
Aug 20, 2024 | 5.800 | 5.800 | 5.680 | 5.720 | 1,040,768 | -0.09(-1.55%) |
Aug 19, 2024 | 5.670 | 5.910 | 5.650 | 5.810 | 1,819,290 | +0.16(+2.83%) |
Aug 16, 2024 | 5.830 | 5.900 | 5.830 | 5.650 | 1,522,645 | -0.19(-3.25%) |
Aug 15, 2024 | 5.810 | 5.895 | 5.750 | 5.840 | 853,641 | +0.16(+2.82%) |
Aug 14, 2024 | 5.860 | 5.890 | 5.640 | 5.680 | 711,069 | -0.16(-2.74%) |
Aug 13, 2024 | 5.540 | 5.840 | 5.530 | 5.840 | 1,511,598 | +0.34(+6.18%) |
Aug 12, 2024 | 5.590 | 5.720 | 5.435 | 5.500 | 2,161,966 | -0.10(-1.79%) |
Aug 09, 2024 | 5.760 | 5.835 | 5.535 | 5.600 | 1,994,944 | -0.33(-5.56%) |
Aug 08, 2024 | 5.720 | 6.210 | 5.720 | 5.930 | 3,495,866 | +0.42(+7.62%) |
Aug 07, 2024 | 5.620 | 5.700 | 5.495 | 5.510 | 2,291,481 | -0.04(-0.72%) |
Aug 06, 2024 | 5.510 | 5.660 | 5.410 | 5.550 | 1,898,439 | +0.04(+0.73%) |
Aug 05, 2024 | 5.330 | 5.625 | 5.270 | 5.510 | 1,957,228 | -0.10(-1.78%) |
Aug 02, 2024 | 5.370 | 5.655 | 5.310 | 5.610 | 3,270,293 | +0.00(+0.00%) |
Aug 01, 2024 | 5.490 | 5.620 | 5.410 | 5.610 | 1,598,576 | +0.10(+1.81%) |
Jul 31, 2024 | 5.630 | 5.720 | 5.495 | 5.510 | 1,581,562 | -0.08(-1.43%) |
Jul 30, 2024 | 5.540 | 5.645 | 5.490 | 5.590 | 1,022,823 | +0.06(+1.08%) |
Jul 29, 2024 | 5.560 | 5.640 | 5.500 | 5.530 | 916,389 | -0.05(-0.90%) |
Jul 26, 2024 | 5.650 | 5.720 | 5.515 | 5.580 | 932,577 | +0.04(+0.72%) |
Jul 25, 2024 | 5.540 | 5.670 | 5.480 | 5.540 | 1,038,992 | +0.04(+0.73%) |
Jul 24, 2024 | 5.520 | 5.640 | 5.490 | 5.500 | 748,203 | -0.07(-1.26%) |
Jul 23, 2024 | 5.570 | 5.725 | 5.550 | 5.570 | 861,555 | -0.01(-0.18%) |
Jul 22, 2024 | 5.480 | 5.600 | 5.405 | 5.580 | 759,570 | +0.08(+1.45%) |
Jul 19, 2024 | 5.520 | 5.630 | 5.480 | 5.500 | 945,863 | +0.00(+0.00%) |
Jul 18, 2024 | 5.700 | 5.755 | 5.440 | 5.500 | 3,246,837 | -0.25(-4.35%) |
Jul 17, 2024 | 5.580 | 5.760 | 5.500 | 5.750 | 5,293,457 | +0.09(+1.59%) |
Jul 16, 2024 | 5.580 | 5.710 | 5.390 | 5.660 | 3,851,700 | +0.18(+3.28%) |
Jul 15, 2024 | 5.360 | 5.490 | 5.270 | 5.480 | 1,564,817 | +0.15(+2.81%) |
Jul 12, 2024 | 5.570 | 5.660 | 5.310 | 5.330 | 1,530,601 | -0.16(-2.91%) |
Jul 11, 2024 | 5.190 | 5.580 | 5.090 | 5.490 | 2,136,336 | +0.45(+8.93%) |
Jul 10, 2024 | 5.140 | 5.140 | 4.950 | 5.040 | 1,349,176 | -0.06(-1.18%) |
Jul 09, 2024 | 5.080 | 5.110 | 5.005 | 5.100 | 811,316 | +0.02(+0.39%) |
Jul 08, 2024 | 5.210 | 5.270 | 5.080 | 5.080 | 873,036 | -0.08(-1.55%) |
Jul 05, 2024 | 5.040 | 5.160 | 4.976 | 5.160 | 570,818 | +0.09(+1.78%) |
Jul 03, 2024 | 5.080 | 5.195 | 5.030 | 5.070 | 363,225 | +0.01(+0.20%) |
Jul 02, 2024 | 5.000 | 5.110 | 4.970 | 5.060 | 1,303,035 | +0.06(+1.20%) |
Jul 01, 2024 | 4.910 | 5.080 | 4.780 | 5.000 | 2,151,391 | +0.09(+1.83%) |
Jun 28, 2024 | 4.920 | 4.940 | 4.770 | 4.910 | 4,252,721 | +0.03(+0.61%) |
Jun 27, 2024 | 4.890 | 4.950 | 4.710 | 4.880 | 1,304,790 | +0.07(+1.46%) |
Jun 26, 2024 | 4.770 | 4.840 | 4.640 | 4.810 | 1,662,007 | +0.00(+0.00%) |
Jun 25, 2024 | 5.310 | 5.330 | 4.790 | 4.810 | 1,885,798 | -0.50(-9.42%) |
Jun 24, 2024 | 5.280 | 5.400 | 5.205 | 5.310 | 1,417,886 | +0.02(+0.38%) |
Jun 21, 2024 | 5.290 | 5.320 | 5.185 | 5.290 | 1,312,733 | +0.01(+0.19%) |
Jun 20, 2024 | 5.280 | 5.340 | 5.240 | 5.280 | 628,064 | -0.01(-0.19%) |
Jun 18, 2024 | 5.230 | 5.465 | 5.210 | 5.290 | 1,261,298 | +0.05(+0.95%) |
Jun 17, 2024 | 5.250 | 5.360 | 5.200 | 5.240 | 997,508 | -0.04(-0.76%) |
Jun 14, 2024 | 5.340 | 5.355 | 5.150 | 5.280 | 1,305,479 | -0.14(-2.58%) |
Jun 13, 2024 | 5.450 | 5.520 | 5.320 | 5.420 | 1,026,382 | -0.05(-0.91%) |
Jun 12, 2024 | 5.380 | 5.670 | 5.360 | 5.470 | 1,369,938 | +0.19(+3.60%) |
Jun 11, 2024 | 5.320 | 5.390 | 5.100 | 5.280 | 1,403,152 | -0.07(-1.31%) |
Jun 10, 2024 | 5.600 | 5.665 | 5.280 | 5.350 | 1,623,184 | -0.30(-5.31%) |
Jun 07, 2024 | 5.700 | 5.855 | 5.634 | 5.650 | 787,528 | -0.15(-2.59%) |
Jun 06, 2024 | 5.730 | 5.830 | 5.595 | 5.800 | 631,792 | +0.05(+0.87%) |
Jun 05, 2024 | 5.610 | 5.780 | 5.510 | 5.750 | 1,062,002 | +0.20(+3.60%) |
Jun 04, 2024 | 5.470 | 5.570 | 5.340 | 5.550 | 1,172,684 | +0.04(+0.73%) |