Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.760 | 5.897 | 5.710 | 5.750 | 90,697 | +0.05(+0.88%) |
Aug 22, 2024 | 5.950 | 6.050 | 5.670 | 5.700 | 92,471 | -0.23(-3.88%) |
Aug 21, 2024 | 5.500 | 6.070 | 5.500 | 5.930 | 189,416 | +0.45(+8.21%) |
Aug 20, 2024 | 5.620 | 5.620 | 5.420 | 5.480 | 58,014 | -0.14(-2.49%) |
Aug 19, 2024 | 5.600 | 5.649 | 5.472 | 5.620 | 118,105 | +0.04(+0.72%) |
Aug 16, 2024 | 5.500 | 5.730 | 5.430 | 5.580 | 109,899 | +0.08(+1.45%) |
Aug 15, 2024 | 5.280 | 5.570 | 5.261 | 5.500 | 80,172 | +0.28(+5.36%) |
Aug 14, 2024 | 5.040 | 5.250 | 4.890 | 5.220 | 192,474 | +0.21(+4.19%) |
Aug 13, 2024 | 5.160 | 5.160 | 5.000 | 5.010 | 159,810 | -0.10(-1.96%) |
Aug 12, 2024 | 5.210 | 5.210 | 5.080 | 5.110 | 106,262 | -0.11(-2.11%) |
Aug 09, 2024 | 5.320 | 5.350 | 5.210 | 5.220 | 42,897 | -0.12(-2.25%) |
Aug 08, 2024 | 5.230 | 5.394 | 5.230 | 5.340 | 73,384 | +0.12(+2.30%) |
Aug 07, 2024 | 5.400 | 5.540 | 5.125 | 5.220 | 130,293 | -0.16(-2.88%) |
Aug 06, 2024 | 5.510 | 5.600 | 5.320 | 5.375 | 140,980 | -0.14(-2.63%) |
Aug 05, 2024 | 5.670 | 5.734 | 5.420 | 5.520 | 173,165 | -0.36(-6.12%) |
Aug 02, 2024 | 5.890 | 6.040 | 5.775 | 5.880 | 140,402 | -0.15(-2.49%) |
Aug 01, 2024 | 6.130 | 6.215 | 5.950 | 6.030 | 157,364 | -0.18(-2.90%) |
Jul 31, 2024 | 6.250 | 6.394 | 6.170 | 6.210 | 93,701 | +0.03(+0.49%) |
Jul 30, 2024 | 6.090 | 6.205 | 6.000 | 6.180 | 134,147 | +0.08(+1.31%) |
Jul 29, 2024 | 6.370 | 6.370 | 6.090 | 6.100 | 101,385 | -0.15(-2.40%) |
Jul 26, 2024 | 6.420 | 6.420 | 6.190 | 6.250 | 110,756 | -0.10(-1.57%) |
Jul 25, 2024 | 6.420 | 6.480 | 6.320 | 6.350 | 153,611 | +0.00(+0.00%) |
Jul 24, 2024 | 6.400 | 6.550 | 6.260 | 6.350 | 108,912 | -0.06(-0.94%) |
Jul 23, 2024 | 6.180 | 6.470 | 6.180 | 6.410 | 130,476 | +0.18(+2.89%) |
Jul 22, 2024 | 6.100 | 6.255 | 6.055 | 6.230 | 98,006 | +0.13(+2.13%) |
Jul 19, 2024 | 6.460 | 6.505 | 6.080 | 6.100 | 218,065 | -0.59(-8.82%) |
Jul 18, 2024 | 6.620 | 6.830 | 6.610 | 6.690 | 153,383 | +0.11(+1.67%) |
Jul 17, 2024 | 6.740 | 6.770 | 6.510 | 6.580 | 75,101 | -0.16(-2.30%) |
Jul 16, 2024 | 6.620 | 6.790 | 6.575 | 6.735 | 105,269 | +0.22(+3.30%) |
Jul 15, 2024 | 6.570 | 6.640 | 6.510 | 6.520 | 79,424 | +0.01(+0.15%) |
Jul 12, 2024 | 6.340 | 6.629 | 6.310 | 6.510 | 101,819 | +0.23(+3.66%) |
Jul 11, 2024 | 6.470 | 6.530 | 6.270 | 6.280 | 163,232 | -0.07(-1.10%) |
Jul 10, 2024 | 6.200 | 6.350 | 6.200 | 6.350 | 57,480 | +0.19(+3.08%) |
Jul 09, 2024 | 6.270 | 6.309 | 6.120 | 6.160 | 80,643 | -0.11(-1.75%) |
Jul 08, 2024 | 6.000 | 6.280 | 6.000 | 6.270 | 123,482 | +0.23(+3.81%) |
Jul 05, 2024 | 6.410 | 6.410 | 6.020 | 6.040 | 191,146 | -0.39(-6.07%) |
Jul 03, 2024 | 6.280 | 6.460 | 6.252 | 6.430 | 85,378 | +0.10(+1.58%) |
Jul 02, 2024 | 6.010 | 6.360 | 6.010 | 6.330 | 155,107 | +0.15(+2.43%) |
Jul 01, 2024 | 6.010 | 6.190 | 5.920 | 6.180 | 165,237 | +0.19(+3.17%) |
Jun 28, 2024 | 5.960 | 6.140 | 5.940 | 5.990 | 2,443,372 | +0.07(+1.18%) |
Jun 27, 2024 | 5.770 | 6.015 | 5.730 | 5.920 | 167,415 | +0.14(+2.42%) |
Jun 26, 2024 | 5.820 | 5.850 | 5.640 | 5.780 | 211,547 | -0.09(-1.53%) |
Jun 25, 2024 | 5.870 | 5.930 | 5.770 | 5.870 | 152,916 | -0.03(-0.51%) |
Jun 24, 2024 | 6.000 | 6.030 | 5.810 | 5.900 | 131,867 | -0.10(-1.67%) |
Jun 21, 2024 | 5.960 | 6.011 | 5.880 | 6.000 | 109,983 | +0.02(+0.33%) |
Jun 20, 2024 | 6.010 | 6.060 | 5.850 | 5.980 | 134,153 | -0.02(-0.33%) |
Jun 18, 2024 | 6.070 | 6.110 | 5.950 | 6.000 | 98,779 | -0.12(-1.96%) |
Jun 17, 2024 | 5.960 | 6.180 | 5.910 | 6.120 | 80,639 | +0.12(+2.00%) |
Jun 14, 2024 | 6.260 | 6.260 | 5.910 | 6.000 | 98,263 | -0.28(-4.46%) |
Jun 13, 2024 | 6.360 | 6.400 | 6.260 | 6.280 | 137,557 | -0.07(-1.10%) |
Jun 12, 2024 | 6.130 | 6.430 | 6.130 | 6.350 | 181,174 | +0.19(+3.08%) |
Jun 11, 2024 | 5.920 | 6.170 | 5.880 | 6.160 | 114,667 | +0.23(+3.88%) |
Jun 10, 2024 | 5.900 | 6.010 | 5.870 | 5.930 | 118,933 | +0.03(+0.51%) |
Jun 07, 2024 | 5.810 | 5.940 | 5.760 | 5.900 | 104,990 | +0.09(+1.55%) |
Jun 06, 2024 | 5.800 | 5.880 | 5.750 | 5.810 | 251,015 | +0.01(+0.17%) |
Jun 05, 2024 | 5.770 | 5.860 | 5.720 | 5.800 | 119,873 | +0.05(+0.87%) |
Jun 04, 2024 | 5.750 | 5.780 | 5.540 | 5.750 | 145,649 | +0.03(+0.52%) |