Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.340 | 5.582 | 5.330 | 5.546 | 967 | +0.08(+1.39%) |
Aug 22, 2024 | 5.305 | 5.470 | 5.304 | 5.470 | 3,150 | +0.07(+1.30%) |
Aug 21, 2024 | 5.370 | 5.640 | 5.340 | 5.400 | 4,121 | -0.05(-0.92%) |
Aug 20, 2024 | 6.000 | 6.000 | 5.190 | 5.450 | 18,960 | -0.48(-8.09%) |
Aug 19, 2024 | 5.650 | 5.930 | 5.650 | 5.930 | 2,027 | -0.07(-1.17%) |
Aug 16, 2024 | 5.960 | 6.000 | 5.960 | 6.000 | 2,371 | +0.08(+1.35%) |
Aug 15, 2024 | 5.950 | 5.953 | 5.800 | 5.920 | 886 | -0.18(-2.95%) |
Aug 14, 2024 | 5.930 | 6.100 | 5.690 | 6.100 | 1,989 | +0.15(+2.61%) |
Aug 12, 2024 | 5.945 | 613 | +0.12(+1.97%) | |||
Aug 08, 2024 | 5.830 | 318 | -0.02(-0.34%) | |||
Aug 07, 2024 | 5.975 | 5.975 | 5.850 | 5.850 | 1,209 | -0.01(-0.09%) |
Aug 06, 2024 | 5.640 | 6.042 | 5.640 | 5.855 | 1,549 | +0.13(+2.19%) |
Aug 05, 2024 | 5.700 | 5.975 | 5.500 | 5.729 | 5,793 | -0.07(-1.22%) |
Aug 02, 2024 | 6.530 | 6.530 | 5.760 | 5.800 | 16,714 | -0.61(-9.52%) |
Aug 01, 2024 | 6.340 | 6.470 | 6.340 | 6.410 | 1,376 | +0.05(+0.79%) |
Jul 31, 2024 | 6.340 | 6.500 | 6.340 | 6.360 | 4,258 | -0.15(-2.26%) |
Jul 29, 2024 | 6.507 | 121 | +0.21(+3.29%) | |||
Jul 26, 2024 | 6.400 | 6.540 | 6.300 | 6.300 | 3,116 | -0.09(-1.41%) |
Jul 25, 2024 | 6.240 | 6.550 | 6.240 | 6.390 | 2,526 | +0.05(+0.84%) |
Jul 24, 2024 | 6.492 | 6.552 | 6.240 | 6.337 | 3,509 | -0.17(-2.66%) |
Jul 23, 2024 | 6.300 | 6.560 | 6.250 | 6.510 | 2,377 | +0.06(+0.93%) |
Jul 22, 2024 | 6.450 | 6.450 | 6.450 | 6.450 | 990 | +0.15(+2.38%) |
Jul 19, 2024 | 6.294 | 7.086 | 6.232 | 6.300 | 22,001 | +0.10(+1.61%) |
Jul 18, 2024 | 6.886 | 6.886 | 6.140 | 6.200 | 2,183 | -0.12(-1.90%) |
Jul 17, 2024 | 7.000 | 7.000 | 6.320 | 6.320 | 5,066 | -0.05(-0.78%) |
Jul 16, 2024 | 6.280 | 6.605 | 6.210 | 6.370 | 3,414 | +0.09(+1.51%) |
Jul 15, 2024 | 6.660 | 6.660 | 6.200 | 6.275 | 3,856 | +0.08(+1.21%) |
Jul 12, 2024 | 6.470 | 6.470 | 6.200 | 6.200 | 4,802 | -0.25(-3.88%) |
Jul 11, 2024 | 6.420 | 6.670 | 6.420 | 6.450 | 1,807 | +0.03(+0.47%) |
Jul 10, 2024 | 6.450 | 6.670 | 6.400 | 6.420 | 5,867 | +0.02(+0.31%) |
Jul 09, 2024 | 6.440 | 6.703 | 6.400 | 6.400 | 813 | +0.06(+0.95%) |
Jul 08, 2024 | 6.510 | 6.540 | 6.340 | 6.340 | 2,506 | -0.31(-4.66%) |
Jul 05, 2024 | 6.300 | 6.650 | 6.300 | 6.650 | 4,578 | +0.12(+1.77%) |
Jul 03, 2024 | 6.534 | 6.534 | 6.534 | 6.534 | 1,602 | -0.04(-0.62%) |
Jul 02, 2024 | 6.556 | 6.695 | 6.410 | 6.575 | 4,381 | +0.12(+1.93%) |
Jul 01, 2024 | 6.735 | 6.900 | 6.400 | 6.450 | 12,023 | +0.00(+0.00%) |
Jun 28, 2024 | 6.625 | 6.792 | 6.330 | 6.450 | 14,434 | +0.01(+0.16%) |
Jun 27, 2024 | 6.480 | 6.810 | 6.260 | 6.440 | 2,572 | -0.11(-1.61%) |
Jun 26, 2024 | 6.500 | 6.710 | 6.500 | 6.545 | 3,260 | +0.02(+0.38%) |
Jun 25, 2024 | 6.720 | 6.845 | 6.400 | 6.520 | 12,246 | -0.33(-4.82%) |
Jun 24, 2024 | 7.100 | 7.158 | 6.720 | 6.850 | 4,112 | +0.09(+1.33%) |
Jun 21, 2024 | 7.240 | 7.430 | 6.760 | 6.760 | 21,551 | -0.69(-9.25%) |
Jun 20, 2024 | 7.230 | 7.480 | 7.210 | 7.449 | 11,130 | +0.22(+3.03%) |
Jun 18, 2024 | 7.270 | 7.540 | 7.190 | 7.230 | 9,158 | -0.32(-4.24%) |
Jun 17, 2024 | 7.261 | 7.550 | 7.261 | 7.550 | 5,878 | +0.25(+3.42%) |
Jun 14, 2024 | 7.380 | 7.440 | 7.180 | 7.300 | 7,191 | -0.11(-1.48%) |
Jun 13, 2024 | 7.000 | 7.440 | 7.000 | 7.410 | 6,868 | +0.29(+4.07%) |
Jun 12, 2024 | 6.790 | 7.325 | 6.790 | 7.120 | 21,928 | +0.32(+4.71%) |
Jun 11, 2024 | 6.780 | 6.800 | 6.550 | 6.800 | 3,598 | +0.20(+3.03%) |
Jun 10, 2024 | 6.820 | 6.824 | 6.580 | 6.600 | 14,915 | -0.00(-0.04%) |
Jun 07, 2024 | 6.360 | 6.730 | 6.360 | 6.602 | 25,033 | +0.13(+2.05%) |
Jun 06, 2024 | 5.880 | 6.480 | 5.860 | 6.470 | 40,666 | +0.59(+10.03%) |
Jun 05, 2024 | 5.780 | 5.995 | 5.780 | 5.880 | 7,778 | -0.03(-0.51%) |
Jun 04, 2024 | 5.810 | 6.030 | 5.800 | 5.910 | 4,053 | +0.04(+0.68%) |