Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 5.880 | 5.930 | 5.565 | 5.580 | 1,177,449 | -0.26(-4.45%) |
Aug 28, 2024 | 5.950 | 5.995 | 5.820 | 5.840 | 488,436 | -0.13(-2.18%) |
Aug 27, 2024 | 5.920 | 6.030 | 5.884 | 5.970 | 416,084 | -0.02(-0.33%) |
Aug 26, 2024 | 5.960 | 6.040 | 5.918 | 5.990 | 593,721 | +0.06(+1.01%) |
Aug 23, 2024 | 6.120 | 6.350 | 5.920 | 5.930 | 1,397,683 | -0.19(-3.10%) |
Aug 22, 2024 | 6.280 | 6.280 | 6.110 | 6.120 | 428,888 | -0.17(-2.70%) |
Aug 21, 2024 | 6.160 | 6.355 | 6.120 | 6.290 | 612,075 | +0.12(+1.94%) |
Aug 20, 2024 | 6.400 | 6.470 | 6.130 | 6.170 | 635,153 | -0.24(-3.74%) |
Aug 19, 2024 | 6.260 | 6.460 | 6.250 | 6.410 | 657,698 | +0.11(+1.75%) |
Aug 16, 2024 | 6.380 | 6.450 | 6.251 | 6.300 | 752,702 | +0.01(+0.16%) |
Aug 15, 2024 | 6.100 | 6.370 | 6.100 | 6.290 | 1,030,397 | +0.24(+3.97%) |
Aug 14, 2024 | 6.120 | 6.210 | 5.835 | 6.050 | 1,487,433 | -0.01(-0.17%) |
Aug 13, 2024 | 6.000 | 6.155 | 5.590 | 6.060 | 2,091,344 | +0.31(+5.39%) |
Aug 12, 2024 | 5.860 | 5.945 | 5.560 | 5.750 | 2,250,334 | -0.10(-1.71%) |
Aug 09, 2024 | 5.950 | 5.950 | 5.705 | 5.850 | 774,642 | +0.04(+0.69%) |
Aug 08, 2024 | 5.590 | 5.850 | 5.540 | 5.810 | 763,304 | +0.27(+4.87%) |
Aug 07, 2024 | 5.890 | 5.975 | 5.540 | 5.540 | 902,084 | -0.29(-4.97%) |
Aug 06, 2024 | 5.940 | 5.945 | 5.670 | 5.830 | 1,037,048 | -0.08(-1.35%) |
Aug 05, 2024 | 5.510 | 5.995 | 5.480 | 5.910 | 1,411,836 | -0.11(-1.83%) |
Aug 02, 2024 | 5.950 | 6.140 | 5.840 | 6.020 | 1,115,927 | -0.13(-2.11%) |
Aug 01, 2024 | 6.390 | 6.390 | 6.010 | 6.150 | 820,624 | -0.17(-2.69%) |
Jul 31, 2024 | 6.230 | 6.380 | 6.120 | 6.320 | 910,774 | +0.12(+1.94%) |
Jul 30, 2024 | 6.360 | 6.400 | 6.130 | 6.200 | 739,522 | -0.17(-2.67%) |
Jul 29, 2024 | 6.730 | 6.770 | 6.240 | 6.370 | 1,068,369 | -0.38(-5.63%) |
Jul 26, 2024 | 6.640 | 6.790 | 6.520 | 6.750 | 898,570 | +0.17(+2.58%) |
Jul 25, 2024 | 6.320 | 6.640 | 6.320 | 6.580 | 867,636 | +0.22(+3.46%) |
Jul 24, 2024 | 6.740 | 6.790 | 6.161 | 6.360 | 1,745,512 | -0.50(-7.36%) |
Jul 23, 2024 | 6.910 | 6.970 | 6.685 | 6.865 | 979,003 | -0.08(-1.22%) |
Jul 22, 2024 | 6.520 | 6.950 | 6.480 | 6.950 | 1,444,011 | +0.46(+7.09%) |
Jul 19, 2024 | 6.670 | 6.700 | 6.360 | 6.490 | 1,526,481 | -0.23(-3.42%) |
Jul 18, 2024 | 6.950 | 7.580 | 6.580 | 6.720 | 3,541,546 | -0.25(-3.52%) |
Jul 17, 2024 | 6.890 | 7.110 | 6.700 | 6.965 | 1,999,710 | -0.15(-2.04%) |
Jul 16, 2024 | 7.080 | 7.210 | 6.620 | 7.110 | 3,716,649 | -0.06(-0.84%) |
Jul 15, 2024 | 6.710 | 7.600 | 6.060 | 7.170 | 17,595,724 | +1.23(+20.71%) |
Jul 12, 2024 | 5.620 | 5.940 | 5.610 | 5.940 | 1,450,060 | +0.38(+6.83%) |
Jul 11, 2024 | 5.700 | 5.750 | 5.515 | 5.560 | 696,169 | -0.07(-1.24%) |
Jul 10, 2024 | 5.740 | 5.740 | 5.600 | 5.630 | 678,206 | +0.01(+0.18%) |
Jul 09, 2024 | 5.680 | 5.730 | 5.610 | 5.620 | 467,442 | -0.09(-1.58%) |
Jul 08, 2024 | 5.570 | 5.760 | 5.480 | 5.710 | 640,396 | +0.13(+2.33%) |
Jul 05, 2024 | 5.680 | 5.715 | 5.510 | 5.580 | 657,513 | -0.17(-2.96%) |
Jul 03, 2024 | 5.680 | 5.850 | 5.620 | 5.750 | 489,889 | +0.07(+1.23%) |
Jul 02, 2024 | 5.750 | 5.760 | 5.460 | 5.680 | 759,265 | -0.08(-1.39%) |
Jul 01, 2024 | 5.550 | 5.765 | 5.520 | 5.760 | 736,262 | +0.21(+3.78%) |
Jun 28, 2024 | 5.830 | 5.830 | 5.535 | 5.550 | 1,345,839 | -0.18(-3.14%) |
Jun 27, 2024 | 5.670 | 5.855 | 5.540 | 5.730 | 2,288,160 | +0.15(+2.69%) |
Jun 26, 2024 | 5.420 | 5.600 | 5.400 | 5.580 | 767,626 | +0.08(+1.45%) |
Jun 25, 2024 | 5.420 | 5.530 | 5.370 | 5.500 | 1,010,790 | +0.06(+1.10%) |
Jun 24, 2024 | 5.220 | 5.520 | 5.220 | 5.440 | 1,209,466 | +0.22(+4.21%) |
Jun 21, 2024 | 5.330 | 5.360 | 5.160 | 5.220 | 2,050,434 | -0.11(-2.06%) |
Jun 20, 2024 | 5.500 | 5.540 | 5.310 | 5.330 | 1,821,529 | -0.24(-4.31%) |
Jun 18, 2024 | 5.670 | 5.700 | 5.520 | 5.570 | 954,554 | -0.11(-1.94%) |
Jun 17, 2024 | 5.590 | 5.750 | 5.500 | 5.680 | 1,179,493 | +0.06(+1.07%) |
Jun 14, 2024 | 5.700 | 5.770 | 5.590 | 5.620 | 850,910 | -0.14(-2.43%) |
Jun 13, 2024 | 5.820 | 5.820 | 5.650 | 5.760 | 585,763 | -0.05(-0.86%) |
Jun 12, 2024 | 5.760 | 5.955 | 5.760 | 5.810 | 940,974 | +0.12(+2.11%) |
Jun 11, 2024 | 5.750 | 5.780 | 5.520 | 5.690 | 1,300,595 | -0.12(-2.07%) |
Jun 10, 2024 | 6.040 | 6.040 | 5.795 | 5.810 | 1,136,431 | -0.25(-4.13%) |
Jun 07, 2024 | 6.000 | 6.199 | 5.980 | 6.060 | 639,720 | -0.07(-1.14%) |
Jun 06, 2024 | 6.070 | 6.175 | 5.965 | 6.130 | 821,040 | -0.02(-0.33%) |
Jun 05, 2024 | 6.050 | 6.235 | 5.900 | 6.150 | 1,367,772 | +0.12(+1.99%) |
Jun 04, 2024 | 6.090 | 6.100 | 5.930 | 6.030 | 1,446,881 | -0.07(-1.15%) |