Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 6.190 | 6.340 | 6.130 | 6.300 | 207,379 | +0.18(+2.94%) |
Aug 28, 2024 | 6.160 | 6.165 | 6.050 | 6.120 | 173,691 | -0.06(-0.97%) |
Aug 27, 2024 | 6.060 | 6.195 | 6.020 | 6.180 | 233,096 | +0.07(+1.15%) |
Aug 26, 2024 | 6.340 | 6.350 | 6.100 | 6.110 | 248,764 | -0.09(-1.45%) |
Aug 23, 2024 | 6.160 | 6.270 | 6.130 | 6.200 | 335,087 | +0.05(+0.81%) |
Aug 22, 2024 | 6.370 | 6.370 | 6.115 | 6.150 | 280,433 | -0.17(-2.69%) |
Aug 21, 2024 | 6.180 | 6.355 | 6.180 | 6.320 | 485,419 | +0.16(+2.60%) |
Aug 20, 2024 | 6.040 | 6.215 | 6.010 | 6.160 | 552,175 | +0.12(+1.99%) |
Aug 19, 2024 | 6.200 | 6.200 | 5.905 | 6.040 | 463,541 | -0.12(-1.95%) |
Aug 16, 2024 | 6.150 | 6.290 | 6.110 | 6.160 | 1,064,477 | +0.04(+0.65%) |
Aug 15, 2024 | 6.260 | 6.390 | 6.005 | 6.120 | 600,906 | -0.02(-0.33%) |
Aug 14, 2024 | 6.000 | 6.180 | 5.950 | 6.140 | 570,631 | +0.18(+3.02%) |
Aug 13, 2024 | 5.520 | 5.965 | 5.490 | 5.960 | 719,718 | +0.42(+7.58%) |
Aug 12, 2024 | 4.780 | 5.570 | 4.770 | 5.540 | 1,210,531 | +0.82(+17.37%) |
Aug 09, 2024 | 4.780 | 4.810 | 4.690 | 4.720 | 627,571 | -0.01(-0.21%) |
Aug 08, 2024 | 4.770 | 4.840 | 4.710 | 4.730 | 301,319 | -0.02(-0.42%) |
Aug 07, 2024 | 4.870 | 4.890 | 4.725 | 4.750 | 323,518 | +0.00(+0.00%) |
Aug 06, 2024 | 4.690 | 4.770 | 4.610 | 4.750 | 433,509 | +0.04(+0.85%) |
Aug 05, 2024 | 4.990 | 5.035 | 4.660 | 4.710 | 663,214 | -0.47(-9.07%) |
Aug 02, 2024 | 5.300 | 5.320 | 5.135 | 5.180 | 286,394 | -0.20(-3.72%) |
Aug 01, 2024 | 5.570 | 5.651 | 5.334 | 5.380 | 360,628 | -0.21(-3.76%) |
Jul 31, 2024 | 5.590 | 5.660 | 5.535 | 5.590 | 210,646 | +0.05(+0.90%) |
Jul 30, 2024 | 5.540 | 5.579 | 5.490 | 5.540 | 187,382 | +0.00(+0.00%) |
Jul 29, 2024 | 5.570 | 5.605 | 5.510 | 5.540 | 236,854 | +0.00(+0.00%) |
Jul 26, 2024 | 5.590 | 5.596 | 5.444 | 5.540 | 332,132 | -0.04(-0.72%) |
Jul 25, 2024 | 5.500 | 5.670 | 5.450 | 5.580 | 360,723 | +0.09(+1.64%) |
Jul 24, 2024 | 5.540 | 5.620 | 5.480 | 5.490 | 248,786 | -0.04(-0.72%) |
Jul 23, 2024 | 5.450 | 5.550 | 5.405 | 5.530 | 299,406 | +0.07(+1.28%) |
Jul 22, 2024 | 5.340 | 5.490 | 5.265 | 5.460 | 312,895 | +0.12(+2.25%) |
Jul 19, 2024 | 5.400 | 5.400 | 5.260 | 5.340 | 281,400 | -0.05(-0.93%) |
Jul 18, 2024 | 5.320 | 5.460 | 5.270 | 5.390 | 372,933 | +0.05(+0.94%) |
Jul 17, 2024 | 5.280 | 5.400 | 5.270 | 5.340 | 327,981 | +0.03(+0.56%) |
Jul 16, 2024 | 5.180 | 5.315 | 5.160 | 5.310 | 334,819 | +0.13(+2.51%) |
Jul 15, 2024 | 5.300 | 5.320 | 5.170 | 5.180 | 371,258 | -0.06(-1.15%) |
Jul 12, 2024 | 5.200 | 5.280 | 5.175 | 5.240 | 287,292 | +0.03(+0.58%) |
Jul 11, 2024 | 5.030 | 5.230 | 5.020 | 5.210 | 283,914 | +0.23(+4.62%) |
Jul 10, 2024 | 4.900 | 4.985 | 4.882 | 4.980 | 180,503 | +0.07(+1.43%) |
Jul 09, 2024 | 4.900 | 4.990 | 4.825 | 4.910 | 335,405 | -0.01(-0.20%) |
Jul 08, 2024 | 4.780 | 4.930 | 4.780 | 4.920 | 310,707 | +0.12(+2.50%) |
Jul 05, 2024 | 4.990 | 4.990 | 4.770 | 4.800 | 442,465 | -0.21(-4.19%) |
Jul 03, 2024 | 5.000 | 5.045 | 4.995 | 5.010 | 129,768 | +0.01(+0.20%) |
Jul 02, 2024 | 5.000 | 5.030 | 4.950 | 5.000 | 322,317 | +0.00(+0.00%) |
Jul 01, 2024 | 5.120 | 5.150 | 5.000 | 5.000 | 444,779 | -0.13(-2.53%) |
Jun 28, 2024 | 5.220 | 5.220 | 5.000 | 5.130 | 918,977 | -0.01(-0.19%) |
Jun 27, 2024 | 5.200 | 5.220 | 5.120 | 5.140 | 300,374 | -0.05(-0.96%) |
Jun 26, 2024 | 5.120 | 5.190 | 5.030 | 5.190 | 487,431 | +0.05(+0.97%) |
Jun 25, 2024 | 5.160 | 5.320 | 5.110 | 5.140 | 737,334 | +0.01(+0.19%) |
Jun 24, 2024 | 4.960 | 5.130 | 4.960 | 5.130 | 548,316 | +0.20(+4.06%) |
Jun 21, 2024 | 4.680 | 4.960 | 4.650 | 4.930 | 1,215,680 | +0.24(+5.12%) |
Jun 20, 2024 | 4.710 | 4.795 | 4.660 | 4.690 | 366,509 | -0.01(-0.21%) |
Jun 18, 2024 | 4.640 | 4.760 | 4.640 | 4.700 | 405,925 | +0.08(+1.73%) |
Jun 17, 2024 | 4.520 | 4.630 | 4.465 | 4.620 | 326,937 | +0.06(+1.32%) |
Jun 14, 2024 | 4.650 | 4.660 | 4.530 | 4.560 | 556,912 | -0.05(-1.08%) |
Jun 13, 2024 | 4.610 | 4.710 | 4.550 | 4.610 | 627,786 | +0.01(+0.22%) |
Jun 12, 2024 | 4.560 | 4.680 | 4.540 | 4.600 | 472,689 | +0.07(+1.55%) |
Jun 11, 2024 | 4.430 | 4.595 | 4.405 | 4.530 | 478,727 | +0.03(+0.67%) |
Jun 10, 2024 | 4.340 | 4.500 | 4.250 | 4.500 | 705,672 | +0.17(+3.93%) |
Jun 07, 2024 | 4.360 | 4.375 | 4.330 | 4.330 | 351,008 | -0.04(-0.92%) |
Jun 06, 2024 | 4.430 | 4.440 | 4.310 | 4.370 | 475,830 | -0.08(-1.80%) |
Jun 05, 2024 | 4.450 | 4.630 | 4.400 | 4.450 | 687,117 | +0.09(+2.06%) |
Jun 04, 2024 | 4.300 | 4.520 | 4.260 | 4.360 | 1,088,853 | +0.26(+6.34%) |