Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.430 | 6.710 | 6.400 | 6.690 | 129,588 | +0.22(+3.40%) |
Aug 22, 2024 | 6.690 | 6.725 | 6.380 | 6.470 | 171,850 | -0.34(-4.99%) |
Aug 21, 2024 | 6.800 | 6.810 | 6.720 | 6.810 | 58,042 | +0.09(+1.34%) |
Aug 20, 2024 | 6.620 | 6.740 | 6.600 | 6.720 | 149,689 | +0.12(+1.82%) |
Aug 19, 2024 | 6.330 | 6.620 | 6.330 | 6.600 | 97,169 | +0.33(+5.26%) |
Aug 16, 2024 | 6.040 | 6.270 | 6.040 | 6.270 | 91,354 | +0.27(+4.50%) |
Aug 15, 2024 | 5.840 | 6.040 | 5.840 | 6.000 | 59,939 | +0.16(+2.74%) |
Aug 14, 2024 | 5.690 | 5.890 | 5.690 | 5.840 | 73,394 | +0.05(+0.86%) |
Aug 13, 2024 | 5.720 | 5.820 | 5.720 | 5.790 | 136,815 | +0.04(+0.70%) |
Aug 12, 2024 | 5.780 | 5.870 | 5.640 | 5.750 | 85,398 | -0.09(-1.54%) |
Aug 09, 2024 | 5.770 | 5.840 | 5.680 | 5.840 | 108,010 | +0.09(+1.57%) |
Aug 08, 2024 | 5.600 | 5.770 | 5.360 | 5.750 | 64,688 | +0.16(+2.86%) |
Aug 07, 2024 | 5.900 | 5.900 | 5.580 | 5.590 | 118,400 | -0.08(-1.41%) |
Aug 06, 2024 | 5.530 | 5.710 | 5.480 | 5.670 | 162,769 | -0.15(-2.58%) |
Aug 05, 2024 | 5.600 | 5.870 | 5.520 | 5.820 | 113,997 | -0.25(-4.12%) |
Aug 02, 2024 | 6.110 | 6.114 | 5.989 | 6.070 | 116,600 | +0.02(+0.33%) |
Aug 01, 2024 | 6.250 | 6.250 | 6.030 | 6.050 | 137,113 | -0.43(-6.68%) |
Jul 31, 2024 | 6.350 | 6.500 | 6.350 | 6.483 | 83,331 | +0.28(+4.46%) |
Jul 30, 2024 | 6.176 | 6.260 | 6.150 | 6.206 | 41,568 | -0.09(-1.49%) |
Jul 29, 2024 | 6.320 | 6.320 | 6.210 | 6.300 | 45,936 | -0.08(-1.25%) |
Jul 26, 2024 | 6.300 | 6.400 | 6.280 | 6.380 | 38,517 | +0.10(+1.59%) |
Jul 25, 2024 | 6.190 | 6.310 | 5.990 | 6.280 | 64,095 | +0.21(+3.46%) |
Jul 24, 2024 | 6.090 | 6.225 | 6.054 | 6.070 | 123,279 | +0.24(+4.17%) |
Jul 23, 2024 | 5.755 | 5.827 | 5.720 | 5.827 | 37,016 | +0.08(+1.34%) |
Jul 22, 2024 | 5.710 | 5.788 | 5.610 | 5.750 | 112,003 | +0.15(+2.68%) |
Jul 19, 2024 | 5.580 | 5.690 | 5.540 | 5.600 | 57,655 | +0.07(+1.27%) |
Jul 18, 2024 | 5.810 | 5.810 | 5.520 | 5.530 | 55,840 | -0.01(-0.18%) |
Jul 17, 2024 | 5.770 | 5.770 | 5.530 | 5.540 | 108,136 | -0.37(-6.26%) |
Jul 16, 2024 | 5.860 | 5.960 | 5.800 | 5.910 | 88,569 | +0.22(+3.87%) |
Jul 15, 2024 | 5.810 | 5.810 | 5.580 | 5.690 | 107,958 | -0.15(-2.57%) |
Jul 12, 2024 | 5.850 | 5.860 | 5.750 | 5.840 | 108,424 | -0.02(-0.34%) |
Jul 11, 2024 | 5.860 | 5.920 | 5.820 | 5.860 | 48,457 | -0.05(-0.92%) |
Jul 10, 2024 | 5.840 | 5.920 | 5.820 | 5.914 | 36,906 | +0.05(+0.93%) |
Jul 09, 2024 | 5.800 | 5.970 | 5.775 | 5.860 | 52,197 | -0.15(-2.50%) |
Jul 08, 2024 | 5.980 | 6.010 | 5.950 | 6.010 | 81,489 | +0.00(+0.00%) |
Jul 05, 2024 | 5.840 | 6.030 | 5.840 | 6.010 | 185,146 | +0.48(+8.60%) |
Jul 03, 2024 | 5.470 | 5.640 | 5.470 | 5.534 | 66,448 | +0.43(+8.47%) |
Jul 02, 2024 | 5.090 | 5.150 | 5.055 | 5.102 | 69,697 | -0.02(-0.35%) |
Jul 01, 2024 | 5.400 | 5.420 | 5.110 | 5.120 | 167,357 | -0.28(-5.19%) |
Jun 28, 2024 | 5.482 | 5.482 | 5.390 | 5.400 | 141,846 | +0.11(+2.08%) |
Jun 27, 2024 | 5.350 | 5.390 | 5.190 | 5.290 | 323,221 | -0.35(-6.21%) |
Jun 26, 2024 | 5.570 | 5.640 | 5.556 | 5.640 | 45,824 | +0.00(+0.05%) |
Jun 25, 2024 | 5.710 | 5.750 | 5.610 | 5.637 | 66,569 | -0.23(-3.97%) |
Jun 24, 2024 | 5.850 | 5.950 | 5.843 | 5.870 | 162,305 | +0.20(+3.53%) |
Jun 21, 2024 | 5.750 | 5.790 | 5.650 | 5.670 | 135,661 | -0.02(-0.35%) |
Jun 20, 2024 | 5.640 | 5.750 | 5.640 | 5.690 | 105,157 | +0.21(+3.83%) |
Jun 18, 2024 | 5.470 | 5.580 | 5.460 | 5.480 | 138,584 | +0.08(+1.48%) |
Jun 17, 2024 | 5.368 | 5.420 | 5.350 | 5.400 | 84,340 | +0.10(+1.89%) |
Jun 14, 2024 | 5.210 | 5.330 | 5.202 | 5.300 | 84,903 | -0.01(-0.22%) |
Jun 13, 2024 | 5.300 | 5.340 | 5.243 | 5.311 | 58,619 | +0.07(+1.36%) |
Jun 12, 2024 | 5.310 | 5.370 | 5.240 | 5.240 | 96,190 | +0.19(+3.76%) |
Jun 11, 2024 | 5.200 | 5.200 | 5.050 | 5.050 | 97,923 | -0.14(-2.70%) |
Jun 10, 2024 | 5.150 | 5.239 | 5.080 | 5.190 | 101,444 | +0.08(+1.57%) |
Jun 07, 2024 | 5.160 | 5.380 | 5.100 | 5.110 | 114,422 | -0.32(-5.89%) |
Jun 06, 2024 | 5.350 | 5.440 | 5.300 | 5.430 | 53,095 | +0.00(+0.00%) |
Jun 05, 2024 | 5.250 | 5.500 | 5.250 | 5.430 | 123,537 | +0.19(+3.61%) |
Jun 04, 2024 | 5.360 | 5.360 | 5.190 | 5.241 | 191,753 | -0.28(-4.99%) |