Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 6.170 | 6.200 | 6.145 | 6.180 | 836,597 | -0.01(-0.16%) |
Aug 26, 2024 | 6.150 | 6.200 | 6.150 | 6.190 | 750,363 | +0.06(+0.98%) |
Aug 23, 2024 | 6.110 | 6.175 | 6.090 | 6.130 | 1,262,462 | -0.01(-0.16%) |
Aug 22, 2024 | 6.130 | 6.179 | 6.130 | 6.140 | 1,251,724 | -0.12(-1.92%) |
Aug 21, 2024 | 6.170 | 6.280 | 6.170 | 6.260 | 935,613 | +0.09(+1.46%) |
Aug 20, 2024 | 6.140 | 6.200 | 6.140 | 6.170 | 956,367 | +0.02(+0.33%) |
Aug 19, 2024 | 6.090 | 6.170 | 6.090 | 6.150 | 1,364,400 | +0.09(+1.49%) |
Aug 16, 2024 | 6.010 | 6.080 | 6.010 | 6.060 | 1,042,043 | +0.14(+2.36%) |
Aug 15, 2024 | 5.910 | 5.935 | 5.900 | 5.920 | 754,557 | +0.07(+1.20%) |
Aug 14, 2024 | 5.840 | 5.870 | 5.825 | 5.850 | 867,222 | +0.01(+0.17%) |
Aug 13, 2024 | 5.780 | 5.850 | 5.780 | 5.840 | 1,180,808 | +0.08(+1.39%) |
Aug 12, 2024 | 5.800 | 5.836 | 5.760 | 5.760 | 843,763 | -0.10(-1.71%) |
Aug 09, 2024 | 5.860 | 5.875 | 5.800 | 5.860 | 1,580,993 | +0.03(+0.51%) |
Aug 08, 2024 | 5.780 | 5.850 | 5.765 | 5.830 | 785,929 | +0.06(+1.04%) |
Aug 07, 2024 | 5.890 | 5.922 | 5.770 | 5.770 | 1,288,168 | -0.08(-1.37%) |
Aug 06, 2024 | 5.720 | 5.890 | 5.720 | 5.850 | 2,285,176 | +0.19(+3.36%) |
Aug 05, 2024 | 5.570 | 5.740 | 5.500 | 5.660 | 2,875,307 | -0.26(-4.39%) |
Aug 02, 2024 | 5.970 | 5.970 | 5.850 | 5.920 | 1,444,671 | -0.18(-2.95%) |
Aug 01, 2024 | 6.130 | 6.200 | 6.080 | 6.100 | 1,363,211 | -0.06(-0.97%) |
Jul 31, 2024 | 6.170 | 6.210 | 6.030 | 6.160 | 3,136,508 | +0.00(+0.00%) |
Jul 30, 2024 | 6.180 | 6.245 | 6.160 | 6.160 | 2,266,885 | -0.04(-0.65%) |
Jul 29, 2024 | 6.200 | 6.230 | 6.185 | 6.200 | 1,355,863 | +0.00(+0.00%) |
Jul 26, 2024 | 6.200 | 6.268 | 6.180 | 6.200 | 2,974,428 | +0.18(+2.99%) |
Jul 25, 2024 | 5.950 | 6.050 | 5.940 | 6.020 | 2,050,412 | +0.15(+2.56%) |
Jul 24, 2024 | 5.900 | 5.935 | 5.860 | 5.870 | 1,946,934 | -0.09(-1.51%) |
Jul 23, 2024 | 5.960 | 6.010 | 5.940 | 5.960 | 2,007,122 | -0.04(-0.67%) |
Jul 22, 2024 | 5.960 | 6.000 | 5.900 | 6.000 | 3,459,460 | -0.09(-1.48%) |
Jul 19, 2024 | 6.380 | 6.418 | 5.940 | 6.090 | 10,919,890 | -0.80(-11.61%) |
Jul 18, 2024 | 6.800 | 7.010 | 6.800 | 6.890 | 5,421,617 | +0.19(+2.84%) |
Jul 17, 2024 | 6.680 | 6.710 | 6.580 | 6.700 | 2,173,465 | +0.01(+0.15%) |
Jul 16, 2024 | 6.690 | 6.720 | 6.635 | 6.690 | 1,911,123 | +0.01(+0.15%) |
Jul 15, 2024 | 6.700 | 6.740 | 6.635 | 6.680 | 2,498,739 | -0.04(-0.60%) |
Jul 12, 2024 | 6.570 | 6.770 | 6.570 | 6.720 | 3,542,817 | +0.23(+3.54%) |
Jul 11, 2024 | 6.490 | 6.600 | 6.480 | 6.490 | 2,702,636 | +0.10(+1.56%) |
Jul 10, 2024 | 6.390 | 6.390 | 6.300 | 6.390 | 1,559,605 | +0.01(+0.16%) |
Jul 09, 2024 | 6.400 | 6.410 | 6.370 | 6.380 | 1,949,441 | -0.03(-0.47%) |
Jul 08, 2024 | 6.400 | 6.430 | 6.390 | 6.410 | 1,118,247 | +0.03(+0.47%) |
Jul 05, 2024 | 6.340 | 6.400 | 6.330 | 6.380 | 1,706,230 | +0.00(+0.00%) |
Jul 03, 2024 | 6.400 | 6.435 | 6.380 | 6.380 | 1,041,571 | -0.04(-0.62%) |
Jul 02, 2024 | 6.350 | 6.420 | 6.320 | 6.420 | 2,065,742 | +0.23(+3.72%) |
Jul 01, 2024 | 6.170 | 6.210 | 6.135 | 6.190 | 3,075,362 | +0.09(+1.48%) |
Jun 28, 2024 | 6.040 | 6.140 | 6.040 | 6.100 | 5,547,326 | +0.08(+1.33%) |
Jun 27, 2024 | 6.000 | 6.040 | 5.975 | 6.020 | 1,744,536 | +0.15(+2.56%) |
Jun 26, 2024 | 5.830 | 5.870 | 5.810 | 5.870 | 1,423,377 | +0.00(+0.00%) |
Jun 25, 2024 | 5.840 | 5.880 | 5.810 | 5.870 | 2,426,929 | +0.04(+0.69%) |
Jun 24, 2024 | 5.850 | 5.889 | 5.820 | 5.830 | 1,528,537 | -0.05(-0.85%) |
Jun 21, 2024 | 5.830 | 5.900 | 5.805 | 5.880 | 7,093,412 | -0.01(-0.17%) |
Jun 20, 2024 | 5.880 | 5.890 | 5.795 | 5.890 | 4,528,410 | +0.13(+2.26%) |
Jun 18, 2024 | 5.760 | 5.780 | 5.723 | 5.760 | 3,214,896 | +0.17(+3.04%) |
Jun 17, 2024 | 5.580 | 5.610 | 5.550 | 5.590 | 2,499,381 | +0.05(+0.90%) |
Jun 14, 2024 | 5.540 | 5.560 | 5.520 | 5.540 | 1,807,756 | -0.07(-1.25%) |
Jun 13, 2024 | 5.630 | 5.650 | 5.595 | 5.610 | 1,884,258 | +0.03(+0.54%) |
Jun 12, 2024 | 5.610 | 5.630 | 5.550 | 5.580 | 2,225,819 | +0.00(+0.00%) |
Jun 11, 2024 | 5.560 | 5.590 | 5.510 | 5.580 | 2,162,627 | +0.02(+0.36%) |
Jun 10, 2024 | 5.500 | 5.590 | 5.500 | 5.560 | 1,532,592 | -0.06(-1.07%) |
Jun 07, 2024 | 5.680 | 5.700 | 5.600 | 5.620 | 5,149,716 | +0.14(+2.55%) |
Jun 06, 2024 | 5.390 | 5.510 | 5.390 | 5.480 | 4,961,761 | +0.15(+2.81%) |
Jun 05, 2024 | 5.270 | 5.370 | 5.270 | 5.330 | 2,468,905 | +0.14(+2.70%) |
Jun 04, 2024 | 5.190 | 5.220 | 5.150 | 5.190 | 3,122,392 | -0.08(-1.52%) |