Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 5.680 | 5.695 | 5.570 | 5.670 | 179,854 | +0.00(+0.00%) |
Aug 26, 2024 | 5.710 | 5.740 | 5.660 | 5.670 | 76,279 | +0.01(+0.18%) |
Aug 23, 2024 | 5.580 | 5.760 | 5.580 | 5.660 | 67,608 | +0.11(+1.98%) |
Aug 22, 2024 | 5.530 | 5.640 | 5.530 | 5.550 | 327,938 | +0.01(+0.18%) |
Aug 21, 2024 | 5.650 | 5.650 | 5.350 | 5.540 | 298,029 | -0.14(-2.46%) |
Aug 20, 2024 | 5.930 | 5.930 | 5.680 | 5.680 | 156,432 | -0.26(-4.38%) |
Aug 19, 2024 | 5.850 | 5.965 | 5.850 | 5.940 | 346,521 | +0.09(+1.54%) |
Aug 16, 2024 | 6.000 | 6.000 | 5.815 | 5.850 | 103,815 | -0.15(-2.50%) |
Aug 15, 2024 | 6.030 | 6.080 | 5.950 | 6.000 | 148,346 | +0.09(+1.52%) |
Aug 14, 2024 | 5.910 | 6.055 | 5.910 | 5.910 | 111,824 | -0.05(-0.84%) |
Aug 13, 2024 | 6.030 | 6.030 | 5.840 | 5.960 | 147,733 | -0.03(-0.50%) |
Aug 12, 2024 | 5.880 | 6.140 | 5.810 | 5.990 | 294,671 | +0.09(+1.53%) |
Aug 09, 2024 | 5.680 | 5.925 | 5.630 | 5.900 | 213,459 | +0.27(+4.80%) |
Aug 08, 2024 | 5.560 | 5.930 | 5.500 | 5.630 | 188,208 | +0.37(+7.03%) |
Aug 07, 2024 | 5.440 | 5.470 | 5.255 | 5.260 | 79,963 | -0.03(-0.57%) |
Aug 06, 2024 | 5.120 | 5.360 | 5.030 | 5.290 | 180,413 | +0.32(+6.44%) |
Aug 05, 2024 | 5.090 | 5.090 | 4.730 | 4.970 | 219,774 | -0.26(-4.97%) |
Aug 02, 2024 | 5.420 | 5.450 | 5.190 | 5.230 | 264,695 | -0.31(-5.60%) |
Aug 01, 2024 | 5.570 | 5.600 | 5.410 | 5.540 | 321,870 | -0.05(-0.89%) |
Jul 31, 2024 | 5.580 | 5.680 | 5.560 | 5.590 | 110,532 | +0.04(+0.72%) |
Jul 30, 2024 | 5.450 | 5.550 | 5.400 | 5.550 | 111,660 | +0.08(+1.46%) |
Jul 29, 2024 | 5.610 | 5.610 | 5.450 | 5.470 | 53,180 | -0.08(-1.44%) |
Jul 26, 2024 | 5.550 | 5.670 | 5.495 | 5.550 | 72,903 | +0.02(+0.36%) |
Jul 25, 2024 | 5.380 | 5.530 | 5.330 | 5.530 | 104,284 | +0.15(+2.79%) |
Jul 24, 2024 | 5.540 | 5.580 | 5.380 | 5.380 | 78,020 | -0.19(-3.41%) |
Jul 23, 2024 | 5.480 | 5.570 | 5.420 | 5.570 | 93,781 | +0.02(+0.36%) |
Jul 22, 2024 | 5.480 | 5.550 | 5.390 | 5.550 | 71,081 | +0.08(+1.46%) |
Jul 19, 2024 | 5.500 | 5.600 | 5.450 | 5.470 | 100,416 | -0.09(-1.62%) |
Jul 18, 2024 | 5.650 | 5.700 | 5.520 | 5.560 | 117,963 | -0.05(-0.89%) |
Jul 17, 2024 | 5.670 | 5.870 | 5.610 | 5.610 | 284,902 | -0.05(-0.88%) |
Jul 16, 2024 | 5.680 | 5.710 | 5.610 | 5.660 | 86,840 | +0.01(+0.18%) |
Jul 15, 2024 | 5.460 | 5.700 | 5.440 | 5.650 | 105,214 | +0.18(+3.29%) |
Jul 12, 2024 | 5.460 | 5.530 | 5.415 | 5.470 | 49,514 | +0.08(+1.48%) |
Jul 11, 2024 | 5.280 | 5.420 | 5.280 | 5.390 | 152,559 | +0.09(+1.70%) |
Jul 10, 2024 | 5.230 | 5.310 | 5.210 | 5.300 | 109,020 | +0.01(+0.19%) |
Jul 09, 2024 | 5.360 | 5.380 | 5.240 | 5.290 | 141,963 | -0.12(-2.22%) |
Jul 08, 2024 | 5.420 | 5.495 | 5.380 | 5.410 | 93,996 | +0.00(+0.00%) |
Jul 05, 2024 | 5.500 | 5.550 | 5.340 | 5.410 | 87,577 | -0.13(-2.35%) |
Jul 03, 2024 | 5.450 | 5.545 | 5.450 | 5.540 | 50,430 | +0.07(+1.28%) |
Jul 02, 2024 | 5.270 | 5.475 | 5.270 | 5.470 | 117,352 | +0.17(+3.21%) |
Jul 01, 2024 | 5.460 | 5.460 | 5.290 | 5.300 | 62,299 | -0.10(-1.85%) |
Jun 28, 2024 | 5.350 | 5.400 | 5.305 | 5.400 | 104,921 | +0.12(+2.27%) |
Jun 27, 2024 | 5.210 | 5.310 | 5.170 | 5.280 | 96,247 | +0.07(+1.34%) |
Jun 26, 2024 | 5.000 | 5.270 | 5.000 | 5.210 | 131,061 | +0.16(+3.17%) |
Jun 25, 2024 | 5.080 | 5.090 | 5.000 | 5.050 | 62,897 | +0.02(+0.40%) |
Jun 24, 2024 | 4.970 | 5.110 | 4.970 | 5.030 | 101,739 | +0.02(+0.40%) |
Jun 21, 2024 | 5.040 | 5.040 | 4.910 | 5.010 | 196,431 | -0.03(-0.60%) |
Jun 20, 2024 | 4.750 | 5.060 | 4.750 | 5.040 | 170,941 | +0.28(+5.88%) |
Jun 18, 2024 | 4.800 | 4.930 | 4.760 | 4.760 | 121,295 | -0.07(-1.45%) |
Jun 17, 2024 | 4.840 | 4.880 | 4.800 | 4.830 | 87,628 | -0.03(-0.62%) |
Jun 14, 2024 | 4.870 | 4.885 | 4.780 | 4.860 | 100,687 | -0.03(-0.61%) |
Jun 13, 2024 | 5.070 | 5.070 | 4.865 | 4.890 | 68,803 | -0.15(-2.98%) |
Jun 12, 2024 | 5.120 | 5.120 | 5.011 | 5.040 | 85,553 | +0.01(+0.20%) |
Jun 11, 2024 | 5.000 | 5.050 | 4.950 | 5.030 | 50,182 | -0.02(-0.40%) |
Jun 10, 2024 | 4.955 | 5.090 | 4.955 | 5.050 | 50,343 | +0.11(+2.23%) |
Jun 07, 2024 | 4.910 | 4.950 | 4.830 | 4.940 | 165,994 | +0.04(+0.82%) |
Jun 06, 2024 | 4.930 | 4.930 | 4.875 | 4.900 | 117,739 | +0.01(+0.20%) |
Jun 05, 2024 | 4.870 | 4.900 | 4.780 | 4.890 | 90,122 | +0.10(+2.09%) |
Jun 04, 2024 | 4.800 | 4.815 | 4.595 | 4.790 | 251,553 | -0.02(-0.42%) |