Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 5.210 | 5.220 | 5.080 | 5.200 | 602,051 | +0.03(+0.58%) |
Aug 15, 2024 | 5.140 | 5.210 | 5.110 | 5.170 | 825,023 | +0.05(+0.98%) |
Aug 14, 2024 | 5.110 | 5.145 | 5.050 | 5.120 | 361,056 | +0.01(+0.20%) |
Aug 13, 2024 | 5.140 | 5.220 | 5.065 | 5.110 | 573,690 | -0.02(-0.39%) |
Aug 12, 2024 | 5.210 | 5.250 | 5.115 | 5.130 | 490,679 | -0.06(-1.16%) |
Aug 09, 2024 | 5.340 | 5.340 | 5.165 | 5.190 | 469,599 | -0.12(-2.26%) |
Aug 08, 2024 | 5.240 | 5.350 | 5.160 | 5.310 | 520,418 | +0.11(+2.12%) |
Aug 07, 2024 | 5.390 | 5.390 | 5.190 | 5.200 | 545,628 | -0.11(-2.07%) |
Aug 06, 2024 | 5.320 | 5.400 | 5.270 | 5.310 | 477,076 | +0.00(+0.00%) |
Aug 05, 2024 | 5.190 | 5.350 | 5.120 | 5.310 | 923,275 | -0.09(-1.67%) |
Aug 02, 2024 | 5.550 | 5.560 | 5.370 | 5.400 | 885,375 | -0.24(-4.26%) |
Aug 01, 2024 | 5.860 | 5.970 | 5.520 | 5.640 | 1,065,254 | -0.20(-3.42%) |
Jul 31, 2024 | 5.890 | 5.990 | 5.800 | 5.840 | 669,750 | +0.00(+0.00%) |
Jul 30, 2024 | 6.010 | 6.040 | 5.805 | 5.840 | 523,454 | -0.16(-2.67%) |
Jul 29, 2024 | 6.200 | 6.210 | 5.900 | 6.000 | 615,393 | -0.18(-2.91%) |
Jul 26, 2024 | 6.220 | 6.260 | 6.100 | 6.180 | 357,436 | +0.03(+0.49%) |
Jul 25, 2024 | 6.050 | 6.330 | 6.010 | 6.150 | 446,157 | -0.02(-0.32%) |
Jul 24, 2024 | 6.260 | 6.340 | 6.155 | 6.170 | 415,135 | -0.13(-2.06%) |
Jul 23, 2024 | 6.320 | 6.350 | 6.175 | 6.300 | 630,907 | -0.04(-0.63%) |
Jul 22, 2024 | 6.110 | 6.365 | 6.060 | 6.340 | 764,939 | +0.23(+3.76%) |
Jul 19, 2024 | 6.080 | 6.140 | 5.940 | 6.110 | 549,443 | +0.04(+0.66%) |
Jul 18, 2024 | 6.150 | 6.330 | 5.890 | 6.070 | 890,244 | -0.15(-2.41%) |
Jul 17, 2024 | 6.160 | 6.260 | 6.110 | 6.220 | 802,457 | -0.01(-0.16%) |
Jul 16, 2024 | 6.060 | 6.260 | 6.050 | 6.230 | 1,024,260 | +0.21(+3.49%) |
Jul 15, 2024 | 5.750 | 6.080 | 5.750 | 6.020 | 873,691 | +0.10(+1.69%) |
Jul 12, 2024 | 5.890 | 5.960 | 5.790 | 5.920 | 885,033 | +0.12(+2.07%) |
Jul 11, 2024 | 5.470 | 5.895 | 5.350 | 5.800 | 1,346,060 | +0.59(+11.32%) |
Jul 10, 2024 | 5.340 | 5.350 | 5.130 | 5.210 | 557,015 | -0.11(-2.07%) |
Jul 09, 2024 | 5.270 | 5.350 | 5.210 | 5.320 | 448,370 | +0.05(+0.95%) |
Jul 08, 2024 | 5.270 | 5.390 | 5.235 | 5.270 | 557,747 | +0.03(+0.57%) |
Jul 05, 2024 | 5.300 | 5.330 | 5.160 | 5.240 | 908,792 | -0.12(-2.24%) |
Jul 03, 2024 | 5.270 | 5.440 | 5.270 | 5.360 | 628,215 | +0.09(+1.71%) |
Jul 02, 2024 | 5.580 | 5.610 | 5.210 | 5.270 | 1,316,552 | -0.31(-5.56%) |
Jul 01, 2024 | 5.680 | 5.790 | 5.570 | 5.580 | 546,138 | -0.07(-1.24%) |
Jun 28, 2024 | 5.850 | 5.851 | 5.450 | 5.650 | 2,264,620 | -0.16(-2.75%) |
Jun 27, 2024 | 5.740 | 5.930 | 5.740 | 5.810 | 639,369 | -0.17(-2.84%) |
Jun 26, 2024 | 6.030 | 6.118 | 5.850 | 5.980 | 760,597 | -0.16(-2.61%) |
Jun 25, 2024 | 5.910 | 6.250 | 5.910 | 6.140 | 632,871 | +0.16(+2.68%) |
Jun 24, 2024 | 6.120 | 6.160 | 5.925 | 5.980 | 640,318 | -0.14(-2.29%) |
Jun 21, 2024 | 5.980 | 6.190 | 5.940 | 6.120 | 1,422,412 | +0.15(+2.43%) |
Jun 20, 2024 | 5.910 | 6.195 | 5.740 | 5.975 | 1,798,416 | -0.37(-5.76%) |
Jun 18, 2024 | 6.410 | 6.460 | 6.175 | 6.340 | 1,040,578 | -0.01(-0.16%) |
Jun 17, 2024 | 6.300 | 6.630 | 6.101 | 6.350 | 1,119,813 | +0.11(+1.76%) |
Jun 14, 2024 | 6.460 | 6.670 | 6.230 | 6.240 | 1,134,894 | -0.26(-4.00%) |
Jun 13, 2024 | 6.500 | 6.750 | 6.200 | 6.500 | 4,265,650 | +0.58(+9.80%) |
Jun 12, 2024 | 6.000 | 6.130 | 5.850 | 5.920 | 749,329 | -0.07(-1.17%) |
Jun 11, 2024 | 5.900 | 6.005 | 5.810 | 5.990 | 775,915 | +0.01(+0.17%) |
Jun 10, 2024 | 6.050 | 6.160 | 5.880 | 5.980 | 853,058 | -0.14(-2.29%) |
Jun 07, 2024 | 6.270 | 6.430 | 6.090 | 6.120 | 2,014,167 | -0.15(-2.39%) |
Jun 06, 2024 | 6.470 | 6.559 | 6.128 | 6.270 | 9,807,450 | +1.22(+24.16%) |
Jun 05, 2024 | 5.030 | 5.090 | 4.920 | 5.050 | 507,276 | +0.02(+0.40%) |
Jun 04, 2024 | 5.150 | 5.190 | 4.960 | 5.030 | 932,165 | -0.09(-1.76%) |