Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 5.890 | 5.890 | 5.780 | 5.790 | 597,110 | -0.14(-2.36%) |
Aug 19, 2024 | 5.870 | 5.950 | 5.825 | 5.930 | 835,801 | +0.07(+1.19%) |
Aug 16, 2024 | 5.790 | 5.970 | 5.770 | 5.860 | 664,191 | +0.06(+1.03%) |
Aug 15, 2024 | 5.740 | 5.890 | 5.740 | 5.800 | 837,084 | +0.19(+3.39%) |
Aug 14, 2024 | 5.750 | 5.750 | 5.565 | 5.610 | 519,915 | -0.11(-1.92%) |
Aug 13, 2024 | 5.610 | 5.720 | 5.545 | 5.720 | 604,283 | +0.18(+3.25%) |
Aug 12, 2024 | 5.670 | 5.740 | 5.510 | 5.540 | 664,197 | -0.08(-1.42%) |
Aug 09, 2024 | 5.650 | 5.695 | 5.485 | 5.620 | 810,407 | -0.05(-0.88%) |
Aug 08, 2024 | 5.620 | 5.670 | 5.540 | 5.670 | 1,424,884 | +0.13(+2.35%) |
Aug 07, 2024 | 5.680 | 5.700 | 5.520 | 5.540 | 660,323 | -0.04(-0.72%) |
Aug 06, 2024 | 5.650 | 5.670 | 5.500 | 5.580 | 1,109,074 | -0.07(-1.24%) |
Aug 05, 2024 | 5.510 | 5.840 | 5.435 | 5.650 | 1,872,613 | -0.11(-1.91%) |
Aug 02, 2024 | 5.700 | 5.840 | 5.620 | 5.760 | 1,149,430 | -0.24(-4.00%) |
Aug 01, 2024 | 6.290 | 6.320 | 5.930 | 6.000 | 1,180,654 | -0.32(-5.06%) |
Jul 31, 2024 | 6.410 | 6.540 | 6.320 | 6.320 | 796,115 | -0.08(-1.25%) |
Jul 30, 2024 | 6.430 | 6.505 | 6.395 | 6.400 | 634,642 | +0.01(+0.16%) |
Jul 29, 2024 | 6.480 | 6.500 | 6.350 | 6.390 | 1,221,289 | -0.09(-1.39%) |
Jul 26, 2024 | 6.290 | 6.490 | 6.290 | 6.480 | 1,522,661 | +0.21(+3.35%) |
Jul 25, 2024 | 6.590 | 6.590 | 6.250 | 6.270 | 1,643,010 | -0.23(-3.54%) |
Jul 24, 2024 | 6.150 | 6.815 | 6.130 | 6.500 | 1,499,283 | -0.25(-3.70%) |
Jul 23, 2024 | 6.430 | 6.770 | 6.420 | 6.750 | 1,287,697 | +0.23(+3.53%) |
Jul 22, 2024 | 6.170 | 6.560 | 6.130 | 6.520 | 1,521,668 | +0.32(+5.16%) |
Jul 19, 2024 | 6.250 | 6.330 | 6.200 | 6.200 | 533,781 | -0.05(-0.80%) |
Jul 18, 2024 | 6.200 | 6.370 | 6.175 | 6.250 | 1,071,441 | -0.02(-0.32%) |
Jul 17, 2024 | 6.150 | 6.380 | 6.120 | 6.270 | 1,705,452 | +0.06(+0.97%) |
Jul 16, 2024 | 6.040 | 6.210 | 6.030 | 6.210 | 1,283,198 | +0.22(+3.67%) |
Jul 15, 2024 | 5.890 | 6.080 | 5.890 | 5.990 | 921,023 | +0.19(+3.28%) |
Jul 12, 2024 | 5.910 | 5.920 | 5.790 | 5.800 | 573,537 | -0.05(-0.85%) |
Jul 11, 2024 | 5.720 | 5.880 | 5.710 | 5.850 | 889,920 | +0.25(+4.46%) |
Jul 10, 2024 | 5.500 | 5.610 | 5.500 | 5.600 | 464,767 | +0.09(+1.63%) |
Jul 09, 2024 | 5.420 | 5.510 | 5.390 | 5.510 | 419,264 | +0.08(+1.47%) |
Jul 08, 2024 | 5.350 | 5.440 | 5.350 | 5.430 | 485,819 | +0.09(+1.69%) |
Jul 05, 2024 | 5.400 | 5.410 | 5.315 | 5.340 | 397,689 | -0.07(-1.29%) |
Jul 03, 2024 | 5.600 | 5.600 | 5.410 | 5.410 | 315,254 | -0.18(-3.22%) |
Jul 02, 2024 | 5.480 | 5.590 | 5.460 | 5.590 | 473,713 | +0.12(+2.19%) |
Jul 01, 2024 | 5.510 | 5.555 | 5.445 | 5.470 | 691,862 | -0.02(-0.36%) |
Jun 28, 2024 | 5.500 | 5.600 | 5.410 | 5.490 | 3,376,562 | +0.04(+0.73%) |
Jun 27, 2024 | 5.400 | 5.450 | 5.335 | 5.450 | 381,246 | +0.05(+0.93%) |
Jun 26, 2024 | 5.200 | 5.410 | 5.180 | 5.400 | 559,144 | +0.19(+3.65%) |
Jun 25, 2024 | 5.300 | 5.330 | 5.200 | 5.210 | 695,229 | -0.13(-2.43%) |
Jun 24, 2024 | 5.340 | 5.375 | 5.305 | 5.340 | 853,097 | +0.05(+0.95%) |
Jun 21, 2024 | 5.360 | 5.380 | 5.282 | 5.290 | 2,693,583 | -0.05(-0.94%) |
Jun 20, 2024 | 5.300 | 5.400 | 5.290 | 5.340 | 629,852 | -0.01(-0.19%) |
Jun 18, 2024 | 5.270 | 5.410 | 5.260 | 5.350 | 856,959 | +0.05(+0.94%) |
Jun 17, 2024 | 5.180 | 5.300 | 5.130 | 5.300 | 594,189 | +0.11(+2.12%) |
Jun 14, 2024 | 5.220 | 5.240 | 5.120 | 5.190 | 576,455 | -0.07(-1.33%) |
Jun 13, 2024 | 5.300 | 5.330 | 5.210 | 5.260 | 756,753 | -0.07(-1.31%) |
Jun 12, 2024 | 5.220 | 5.500 | 5.220 | 5.330 | 993,444 | +0.21(+4.10%) |
Jun 11, 2024 | 5.100 | 5.160 | 5.040 | 5.120 | 780,045 | +0.00(+0.00%) |
Jun 10, 2024 | 5.090 | 5.140 | 5.010 | 5.120 | 654,872 | -0.01(-0.19%) |
Jun 07, 2024 | 5.000 | 5.165 | 5.000 | 5.130 | 708,232 | +0.05(+0.98%) |
Jun 06, 2024 | 5.000 | 5.130 | 5.000 | 5.080 | 576,278 | +0.05(+0.99%) |
Jun 05, 2024 | 5.020 | 5.050 | 4.970 | 5.030 | 627,596 | +0.02(+0.40%) |
Jun 04, 2024 | 5.070 | 5.100 | 4.985 | 5.010 | 767,700 | -0.09(-1.76%) |