Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.300 | 5.570 | 5.290 | 5.520 | 105,033 | +0.29(+5.54%) |
Aug 22, 2024 | 5.450 | 5.455 | 5.220 | 5.230 | 83,350 | -0.23(-4.21%) |
Aug 21, 2024 | 5.350 | 5.460 | 5.250 | 5.460 | 117,758 | +0.11(+2.06%) |
Aug 20, 2024 | 5.330 | 5.480 | 5.219 | 5.350 | 204,140 | -0.11(-2.01%) |
Aug 19, 2024 | 5.020 | 5.500 | 4.710 | 5.460 | 505,018 | +0.00(+0.00%) |
Aug 16, 2024 | 5.350 | 5.480 | 5.350 | 5.460 | 108,031 | +0.14(+2.63%) |
Aug 15, 2024 | 5.450 | 5.470 | 5.310 | 5.320 | 110,662 | +0.00(+0.00%) |
Aug 14, 2024 | 5.450 | 5.450 | 5.210 | 5.320 | 100,717 | -0.08(-1.48%) |
Aug 13, 2024 | 5.180 | 5.450 | 5.170 | 5.400 | 186,967 | +0.27(+5.26%) |
Aug 12, 2024 | 5.270 | 5.270 | 5.000 | 5.130 | 236,989 | -0.13(-2.47%) |
Aug 09, 2024 | 5.380 | 5.520 | 5.100 | 5.260 | 211,865 | -0.13(-2.41%) |
Aug 08, 2024 | 5.490 | 5.540 | 5.250 | 5.390 | 541,726 | +0.01(+0.19%) |
Aug 07, 2024 | 5.550 | 5.630 | 5.360 | 5.380 | 114,794 | -0.06(-1.10%) |
Aug 06, 2024 | 5.380 | 5.480 | 5.315 | 5.440 | 113,581 | +0.08(+1.49%) |
Aug 05, 2024 | 5.390 | 5.530 | 5.270 | 5.360 | 187,008 | -0.36(-6.29%) |
Aug 02, 2024 | 5.660 | 5.770 | 5.580 | 5.720 | 171,722 | -0.19(-3.21%) |
Aug 01, 2024 | 6.200 | 6.230 | 5.810 | 5.910 | 136,195 | -0.27(-4.37%) |
Jul 31, 2024 | 6.170 | 6.280 | 6.080 | 6.180 | 187,667 | +0.03(+0.49%) |
Jul 30, 2024 | 6.030 | 6.180 | 5.940 | 6.150 | 120,837 | +0.17(+2.84%) |
Jul 29, 2024 | 6.150 | 6.150 | 5.880 | 5.980 | 108,156 | -0.16(-2.61%) |
Jul 26, 2024 | 6.090 | 6.160 | 5.970 | 6.140 | 137,983 | +0.17(+2.85%) |
Jul 25, 2024 | 5.810 | 6.090 | 5.750 | 5.970 | 202,820 | +0.22(+3.83%) |
Jul 24, 2024 | 5.890 | 5.990 | 5.740 | 5.750 | 187,597 | -0.19(-3.20%) |
Jul 23, 2024 | 5.750 | 5.970 | 5.740 | 5.940 | 128,549 | +0.18(+3.13%) |
Jul 22, 2024 | 5.550 | 5.780 | 5.410 | 5.760 | 160,594 | +0.30(+5.49%) |
Jul 19, 2024 | 5.510 | 5.570 | 5.450 | 5.460 | 108,417 | -0.05(-0.91%) |
Jul 18, 2024 | 5.670 | 5.770 | 5.470 | 5.510 | 130,330 | -0.20(-3.50%) |
Jul 17, 2024 | 5.670 | 5.750 | 5.550 | 5.710 | 191,777 | -0.06(-1.04%) |
Jul 16, 2024 | 5.620 | 5.815 | 5.580 | 5.770 | 207,038 | +0.25(+4.53%) |
Jul 15, 2024 | 5.520 | 5.580 | 5.420 | 5.520 | 138,427 | +0.07(+1.28%) |
Jul 12, 2024 | 5.470 | 5.550 | 5.385 | 5.450 | 137,368 | +0.05(+0.93%) |
Jul 11, 2024 | 5.310 | 5.410 | 5.140 | 5.400 | 293,474 | +0.26(+5.06%) |
Jul 10, 2024 | 5.240 | 5.316 | 5.020 | 5.140 | 178,717 | -0.08(-1.53%) |
Jul 09, 2024 | 5.390 | 5.390 | 5.185 | 5.220 | 81,642 | -0.19(-3.51%) |
Jul 08, 2024 | 5.430 | 5.473 | 5.315 | 5.410 | 141,353 | +0.03(+0.56%) |
Jul 05, 2024 | 5.450 | 5.450 | 5.350 | 5.380 | 114,154 | -0.09(-1.65%) |
Jul 03, 2024 | 5.590 | 5.610 | 5.450 | 5.470 | 85,164 | -0.12(-2.15%) |
Jul 02, 2024 | 5.270 | 5.660 | 4.920 | 5.590 | 672,905 | -0.25(-4.28%) |
Jul 01, 2024 | 5.960 | 5.960 | 5.740 | 5.840 | 209,820 | -0.12(-2.01%) |
Jun 28, 2024 | 5.870 | 5.980 | 5.820 | 5.960 | 1,333,858 | +0.16(+2.76%) |
Jun 27, 2024 | 5.760 | 5.900 | 5.760 | 5.800 | 87,604 | +0.07(+1.22%) |
Jun 26, 2024 | 5.720 | 5.820 | 5.720 | 5.730 | 180,793 | +0.00(+0.00%) |
Jun 25, 2024 | 5.650 | 5.760 | 5.570 | 5.730 | 182,126 | +0.03(+0.53%) |
Jun 24, 2024 | 5.810 | 5.840 | 5.690 | 5.700 | 252,331 | -0.12(-2.06%) |
Jun 21, 2024 | 5.620 | 5.825 | 5.580 | 5.820 | 256,185 | +0.20(+3.56%) |
Jun 20, 2024 | 5.500 | 5.670 | 5.400 | 5.620 | 147,638 | +0.10(+1.81%) |
Jun 18, 2024 | 5.640 | 5.680 | 5.520 | 5.520 | 117,378 | -0.10(-1.78%) |
Jun 17, 2024 | 5.680 | 5.750 | 5.570 | 5.620 | 160,196 | -0.10(-1.75%) |
Jun 14, 2024 | 5.940 | 5.970 | 5.690 | 5.720 | 122,879 | -0.29(-4.83%) |
Jun 13, 2024 | 6.100 | 6.100 | 5.960 | 6.010 | 161,601 | -0.10(-1.64%) |
Jun 12, 2024 | 6.200 | 6.330 | 6.040 | 6.110 | 198,695 | +0.10(+1.66%) |
Jun 11, 2024 | 5.910 | 6.020 | 5.830 | 6.010 | 139,663 | +0.08(+1.35%) |
Jun 10, 2024 | 5.810 | 5.980 | 5.760 | 5.930 | 186,086 | +0.04(+0.68%) |
Jun 07, 2024 | 5.840 | 5.940 | 5.720 | 5.890 | 158,302 | +0.00(+0.00%) |
Jun 06, 2024 | 5.730 | 5.910 | 5.730 | 5.890 | 196,746 | +0.12(+2.08%) |
Jun 05, 2024 | 5.700 | 5.790 | 5.573 | 5.770 | 118,047 | +0.13(+2.30%) |
Jun 04, 2024 | 5.740 | 5.790 | 5.550 | 5.640 | 246,257 | -0.12(-2.08%) |