Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 5.660 | 6.000 | 5.580 | 5.950 | 1,516,904 | +0.31(+5.50%) |
Aug 20, 2024 | 5.690 | 5.850 | 5.465 | 5.640 | 1,238,531 | -0.03(-0.53%) |
Aug 19, 2024 | 5.570 | 5.690 | 5.420 | 5.670 | 1,609,038 | +0.00(+0.00%) |
Aug 16, 2024 | 5.870 | 5.970 | 5.550 | 5.670 | 1,859,278 | -0.17(-2.91%) |
Aug 15, 2024 | 5.950 | 6.120 | 5.715 | 5.840 | 1,857,754 | +0.00(+0.00%) |
Aug 14, 2024 | 5.650 | 5.880 | 5.530 | 5.840 | 1,525,584 | +0.19(+3.36%) |
Aug 13, 2024 | 5.610 | 5.760 | 5.530 | 5.650 | 1,498,404 | +0.10(+1.80%) |
Aug 12, 2024 | 5.690 | 6.070 | 5.510 | 5.550 | 2,889,360 | -0.09(-1.60%) |
Aug 09, 2024 | 6.440 | 6.470 | 5.500 | 5.640 | 3,257,962 | -0.67(-10.62%) |
Aug 08, 2024 | 6.820 | 7.110 | 6.250 | 6.310 | 4,968,768 | +0.04(+0.64%) |
Aug 07, 2024 | 6.650 | 6.650 | 6.170 | 6.270 | 1,735,602 | -0.31(-4.71%) |
Aug 06, 2024 | 6.970 | 6.970 | 6.550 | 6.580 | 1,486,651 | -0.31(-4.50%) |
Aug 05, 2024 | 6.440 | 6.890 | 6.250 | 6.890 | 2,597,743 | -0.14(-1.99%) |
Aug 02, 2024 | 7.090 | 7.190 | 6.730 | 7.030 | 2,100,818 | -0.42(-5.64%) |
Aug 01, 2024 | 7.750 | 7.790 | 7.240 | 7.450 | 1,685,691 | -0.26(-3.37%) |
Jul 31, 2024 | 7.690 | 7.965 | 7.500 | 7.710 | 1,231,921 | +0.09(+1.18%) |
Jul 30, 2024 | 7.710 | 7.894 | 7.270 | 7.620 | 1,664,618 | +0.00(+0.00%) |
Jul 29, 2024 | 7.780 | 8.000 | 7.355 | 7.620 | 2,113,729 | -0.13(-1.68%) |
Jul 26, 2024 | 7.600 | 7.795 | 7.425 | 7.750 | 2,083,595 | +0.28(+3.75%) |
Jul 25, 2024 | 7.070 | 7.565 | 6.910 | 7.470 | 2,298,865 | +0.40(+5.66%) |
Jul 24, 2024 | 7.120 | 7.370 | 6.900 | 7.070 | 2,515,767 | -0.10(-1.39%) |
Jul 23, 2024 | 6.350 | 7.265 | 6.280 | 7.170 | 6,161,039 | +1.00(+16.21%) |
Jul 22, 2024 | 5.970 | 6.185 | 5.720 | 6.170 | 1,021,449 | +0.24(+4.05%) |
Jul 19, 2024 | 6.120 | 6.120 | 5.810 | 5.930 | 657,672 | -0.11(-1.82%) |
Jul 18, 2024 | 6.120 | 6.390 | 5.945 | 6.040 | 998,069 | -0.10(-1.63%) |
Jul 17, 2024 | 5.910 | 6.180 | 5.880 | 6.140 | 1,086,601 | +0.13(+2.16%) |
Jul 16, 2024 | 5.890 | 6.070 | 5.825 | 6.010 | 1,186,545 | +0.23(+3.98%) |
Jul 15, 2024 | 5.650 | 5.800 | 5.520 | 5.780 | 923,759 | +0.06(+1.05%) |
Jul 12, 2024 | 5.800 | 5.875 | 5.605 | 5.720 | 1,158,388 | +0.03(+0.53%) |
Jul 11, 2024 | 5.350 | 5.820 | 5.350 | 5.690 | 1,803,178 | +0.52(+10.06%) |
Jul 10, 2024 | 5.220 | 5.315 | 5.100 | 5.170 | 1,144,793 | -0.02(-0.39%) |
Jul 09, 2024 | 5.290 | 5.340 | 5.110 | 5.190 | 1,130,944 | -0.09(-1.70%) |
Jul 08, 2024 | 5.480 | 5.610 | 5.270 | 5.280 | 1,099,099 | -0.19(-3.47%) |
Jul 05, 2024 | 5.500 | 5.510 | 5.270 | 5.470 | 1,630,316 | +0.01(+0.18%) |
Jul 03, 2024 | 5.630 | 5.725 | 5.150 | 5.460 | 2,085,172 | -0.25(-4.38%) |
Jul 02, 2024 | 5.830 | 6.002 | 5.665 | 5.710 | 1,055,161 | -0.12(-2.06%) |
Jul 01, 2024 | 5.930 | 6.020 | 5.830 | 5.830 | 1,022,505 | -0.09(-1.52%) |
Jun 28, 2024 | 6.050 | 6.058 | 5.760 | 5.920 | 4,789,997 | -0.07(-1.17%) |
Jun 27, 2024 | 6.070 | 6.070 | 5.830 | 5.990 | 1,597,833 | -0.06(-0.99%) |
Jun 26, 2024 | 5.800 | 6.050 | 5.720 | 6.050 | 1,187,213 | +0.22(+3.77%) |
Jun 25, 2024 | 5.960 | 6.130 | 5.800 | 5.830 | 1,858,980 | +0.01(+0.17%) |
Jun 24, 2024 | 5.810 | 5.975 | 5.750 | 5.820 | 1,030,175 | +0.00(+0.00%) |
Jun 21, 2024 | 5.940 | 6.000 | 5.680 | 5.820 | 2,528,115 | -0.15(-2.51%) |
Jun 20, 2024 | 6.130 | 6.150 | 5.860 | 5.970 | 1,805,690 | -0.16(-2.61%) |
Jun 18, 2024 | 5.990 | 6.185 | 5.830 | 6.130 | 1,127,020 | +0.15(+2.51%) |
Jun 17, 2024 | 5.670 | 6.040 | 5.650 | 5.980 | 1,125,221 | +0.26(+4.55%) |
Jun 14, 2024 | 5.700 | 5.875 | 5.645 | 5.720 | 874,894 | -0.03(-0.52%) |
Jun 13, 2024 | 5.860 | 5.900 | 5.610 | 5.750 | 945,022 | -0.11(-1.88%) |
Jun 12, 2024 | 6.100 | 6.350 | 5.830 | 5.860 | 2,271,903 | -0.06(-1.01%) |
Jun 11, 2024 | 5.560 | 6.255 | 5.550 | 5.920 | 2,833,454 | +0.26(+4.69%) |
Jun 10, 2024 | 5.290 | 5.715 | 5.270 | 5.655 | 968,527 | +0.32(+5.90%) |
Jun 07, 2024 | 5.360 | 5.550 | 5.250 | 5.340 | 995,896 | -0.10(-1.84%) |
Jun 06, 2024 | 5.490 | 5.600 | 5.430 | 5.440 | 914,716 | -0.07(-1.27%) |
Jun 05, 2024 | 5.300 | 5.680 | 5.277 | 5.510 | 1,467,843 | +0.27(+5.15%) |
Jun 04, 2024 | 5.500 | 5.540 | 5.230 | 5.240 | 1,262,410 | -0.31(-5.59%) |