Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 5.600 | 5.660 | 5.570 | 5.610 | 342,057 | +0.05(+0.90%) |
Aug 28, 2024 | 5.650 | 5.710 | 5.550 | 5.560 | 366,865 | -0.13(-2.28%) |
Aug 27, 2024 | 5.780 | 6.010 | 5.655 | 5.690 | 767,391 | +0.00(+0.00%) |
Aug 26, 2024 | 5.700 | 5.750 | 5.650 | 5.690 | 943,083 | +0.01(+0.18%) |
Aug 23, 2024 | 5.550 | 5.715 | 5.530 | 5.680 | 774,223 | +0.15(+2.71%) |
Aug 22, 2024 | 5.560 | 5.595 | 5.485 | 5.530 | 884,399 | +0.01(+0.18%) |
Aug 21, 2024 | 5.750 | 5.865 | 5.510 | 5.520 | 728,308 | -0.23(-4.00%) |
Aug 20, 2024 | 5.510 | 5.780 | 5.510 | 5.750 | 717,136 | +0.24(+4.36%) |
Aug 19, 2024 | 5.570 | 5.620 | 5.495 | 5.510 | 831,486 | -0.06(-1.08%) |
Aug 16, 2024 | 5.900 | 5.980 | 5.430 | 5.570 | 2,193,587 | -0.35(-5.91%) |
Aug 15, 2024 | 5.860 | 5.950 | 5.720 | 5.920 | 634,621 | +0.08(+1.37%) |
Aug 14, 2024 | 5.760 | 5.870 | 5.700 | 5.840 | 299,515 | +0.01(+0.17%) |
Aug 13, 2024 | 5.940 | 5.980 | 5.820 | 5.830 | 479,615 | -0.05(-0.85%) |
Aug 12, 2024 | 5.930 | 5.930 | 5.800 | 5.880 | 277,383 | -0.05(-0.84%) |
Aug 09, 2024 | 5.970 | 5.980 | 5.830 | 5.930 | 321,868 | -0.04(-0.67%) |
Aug 08, 2024 | 5.770 | 5.980 | 5.770 | 5.970 | 334,225 | +0.25(+4.37%) |
Aug 07, 2024 | 5.970 | 5.990 | 5.705 | 5.720 | 259,674 | -0.16(-2.72%) |
Aug 06, 2024 | 5.680 | 5.915 | 5.570 | 5.880 | 500,463 | +0.21(+3.70%) |
Aug 05, 2024 | 5.650 | 5.740 | 5.540 | 5.670 | 444,123 | -0.20(-3.41%) |
Aug 02, 2024 | 5.980 | 5.980 | 5.765 | 5.870 | 625,120 | -0.14(-2.33%) |
Aug 01, 2024 | 5.840 | 6.010 | 5.840 | 6.010 | 635,064 | +0.19(+3.26%) |
Jul 31, 2024 | 5.820 | 5.925 | 5.730 | 5.820 | 795,253 | +0.11(+1.93%) |
Jul 30, 2024 | 5.680 | 5.750 | 5.643 | 5.710 | 756,400 | +0.05(+0.88%) |
Jul 29, 2024 | 5.720 | 5.740 | 5.560 | 5.660 | 334,866 | -0.06(-1.05%) |
Jul 26, 2024 | 5.620 | 5.720 | 5.535 | 5.720 | 519,453 | +0.20(+3.62%) |
Jul 25, 2024 | 5.810 | 5.810 | 5.515 | 5.520 | 719,802 | -0.22(-3.83%) |
Jul 24, 2024 | 5.660 | 5.815 | 5.630 | 5.740 | 645,590 | +0.12(+2.14%) |
Jul 23, 2024 | 5.550 | 5.670 | 5.490 | 5.620 | 664,600 | +0.03(+0.54%) |
Jul 22, 2024 | 5.500 | 5.675 | 5.485 | 5.590 | 1,089,267 | +0.11(+2.01%) |
Jul 19, 2024 | 5.430 | 5.530 | 5.410 | 5.480 | 1,156,423 | +0.02(+0.37%) |
Jul 18, 2024 | 5.550 | 5.670 | 5.400 | 5.460 | 681,474 | -0.11(-1.97%) |
Jul 17, 2024 | 6.010 | 6.035 | 5.560 | 5.570 | 1,307,788 | -0.47(-7.78%) |
Jul 16, 2024 | 5.850 | 6.045 | 5.760 | 6.040 | 2,506,915 | +0.24(+4.14%) |
Jul 15, 2024 | 6.140 | 6.150 | 5.760 | 5.800 | 1,557,084 | -0.41(-6.60%) |
Jul 12, 2024 | 6.170 | 6.210 | 6.025 | 6.210 | 1,766,675 | +0.11(+1.80%) |
Jul 11, 2024 | 5.930 | 6.170 | 5.890 | 6.100 | 1,605,903 | +0.25(+4.27%) |
Jul 10, 2024 | 5.910 | 5.925 | 5.820 | 5.850 | 644,778 | -0.06(-1.02%) |
Jul 09, 2024 | 6.010 | 6.020 | 5.670 | 5.910 | 1,238,348 | -0.10(-1.66%) |
Jul 08, 2024 | 6.000 | 6.070 | 5.910 | 6.010 | 2,952,052 | +0.03(+0.50%) |
Jul 05, 2024 | 6.020 | 6.060 | 5.960 | 5.980 | 531,706 | -0.08(-1.32%) |
Jul 03, 2024 | 6.180 | 6.200 | 6.005 | 6.060 | 782,401 | -0.08(-1.30%) |
Jul 02, 2024 | 6.070 | 6.150 | 5.985 | 6.140 | 2,423,337 | +0.06(+0.99%) |
Jul 01, 2024 | 6.250 | 6.280 | 6.050 | 6.080 | 1,332,030 | -0.16(-2.56%) |
Jun 28, 2024 | 6.410 | 6.450 | 6.120 | 6.240 | 1,757,032 | -0.21(-3.26%) |
Jun 27, 2024 | 6.290 | 6.505 | 6.250 | 6.450 | 1,229,438 | +0.11(+1.74%) |
Jun 26, 2024 | 6.510 | 6.550 | 6.320 | 6.340 | 666,289 | -0.23(-3.50%) |
Jun 25, 2024 | 6.490 | 6.610 | 6.480 | 6.570 | 1,459,622 | +0.10(+1.55%) |
Jun 24, 2024 | 6.310 | 6.520 | 6.310 | 6.470 | 960,506 | +0.20(+3.19%) |
Jun 21, 2024 | 6.280 | 6.400 | 6.160 | 6.270 | 2,164,545 | +0.02(+0.32%) |
Jun 20, 2024 | 6.390 | 6.500 | 6.205 | 6.250 | 559,986 | -0.18(-2.80%) |
Jun 18, 2024 | 6.170 | 6.460 | 6.130 | 6.430 | 732,339 | +0.22(+3.54%) |
Jun 17, 2024 | 6.350 | 6.505 | 6.175 | 6.210 | 943,270 | -0.15(-2.36%) |
Jun 14, 2024 | 6.470 | 6.470 | 6.250 | 6.360 | 964,764 | -0.10(-1.55%) |
Jun 13, 2024 | 6.360 | 6.460 | 6.240 | 6.460 | 1,597,504 | +0.16(+2.54%) |
Jun 12, 2024 | 6.720 | 6.720 | 6.240 | 6.300 | 1,483,507 | -0.22(-3.37%) |
Jun 11, 2024 | 6.490 | 6.555 | 6.440 | 6.520 | 667,435 | +0.02(+0.31%) |
Jun 10, 2024 | 6.250 | 6.790 | 6.205 | 6.500 | 1,432,161 | +0.30(+4.84%) |
Jun 07, 2024 | 5.800 | 6.220 | 5.760 | 6.200 | 1,556,094 | +0.38(+6.53%) |
Jun 06, 2024 | 6.110 | 6.320 | 5.640 | 5.820 | 2,112,302 | -0.41(-6.58%) |
Jun 05, 2024 | 6.100 | 6.270 | 6.040 | 6.230 | 1,553,369 | +0.16(+2.64%) |
Jun 04, 2024 | 6.130 | 6.165 | 6.030 | 6.070 | 708,072 | -0.04(-0.65%) |