Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 4.800 | 4.857 | 4.700 | 4.750 | 25,093 | -0.06(-1.25%) |
Aug 26, 2024 | 5.410 | 5.410 | 4.810 | 4.810 | 29,348 | -0.35(-6.78%) |
Aug 23, 2024 | 5.400 | 5.450 | 5.100 | 5.160 | 14,659 | -0.14(-2.64%) |
Aug 22, 2024 | 5.670 | 5.726 | 5.300 | 5.300 | 12,814 | -0.50(-8.62%) |
Aug 21, 2024 | 5.690 | 5.910 | 5.610 | 5.800 | 19,497 | -0.27(-4.45%) |
Aug 20, 2024 | 5.820 | 6.250 | 5.475 | 6.070 | 55,379 | +0.29(+5.02%) |
Aug 19, 2024 | 6.410 | 6.970 | 5.300 | 5.780 | 200,074 | +0.30(+5.47%) |
Aug 16, 2024 | 5.360 | 5.540 | 5.360 | 5.480 | 19,274 | +0.08(+1.48%) |
Aug 15, 2024 | 5.300 | 5.400 | 5.200 | 5.400 | 3,262 | -0.02(-0.37%) |
Aug 14, 2024 | 5.450 | 5.450 | 5.410 | 5.420 | 3,508 | -0.03(-0.55%) |
Aug 13, 2024 | 5.300 | 5.500 | 5.250 | 5.450 | 11,997 | -0.01(-0.18%) |
Aug 12, 2024 | 5.490 | 5.570 | 5.440 | 5.460 | 4,749 | -0.03(-0.55%) |
Aug 08, 2024 | 5.490 | 301 | +0.18(+3.39%) | |||
Aug 07, 2024 | 5.580 | 5.580 | 5.280 | 5.310 | 2,499 | -0.14(-2.57%) |
Aug 06, 2024 | 5.500 | 5.540 | 5.445 | 5.450 | 3,749 | -0.05(-0.91%) |
Aug 05, 2024 | 5.390 | 5.540 | 5.300 | 5.500 | 13,704 | +0.10(+1.85%) |
Aug 02, 2024 | 5.510 | 5.610 | 5.400 | 5.400 | 2,214 | -0.21(-3.74%) |
Aug 01, 2024 | 5.610 | 5.610 | 5.410 | 5.610 | 3,976 | +0.13(+2.37%) |
Jul 31, 2024 | 5.410 | 5.600 | 5.370 | 5.480 | 16,191 | -0.01(-0.10%) |
Jul 30, 2024 | 5.800 | 5.800 | 5.485 | 5.485 | 8,025 | -0.33(-5.75%) |
Jul 29, 2024 | 5.810 | 5.920 | 5.670 | 5.820 | 2,108 | -0.08(-1.36%) |
Jul 26, 2024 | 5.740 | 6.060 | 5.660 | 5.900 | 29,789 | +0.04(+0.68%) |
Jul 25, 2024 | 5.901 | 5.910 | 5.600 | 5.860 | 7,122 | -0.15(-2.50%) |
Jul 24, 2024 | 5.580 | 6.070 | 5.510 | 6.010 | 23,448 | +0.41(+7.32%) |
Jul 23, 2024 | 5.470 | 5.600 | 5.290 | 5.600 | 9,730 | +0.21(+3.90%) |
Jul 22, 2024 | 5.300 | 5.405 | 5.160 | 5.390 | 6,958 | +0.07(+1.32%) |
Jul 19, 2024 | 5.570 | 5.650 | 5.270 | 5.320 | 6,727 | -0.39(-6.85%) |
Jul 18, 2024 | 5.980 | 5.980 | 5.711 | 5.711 | 2,258 | -0.08(-1.36%) |
Jul 17, 2024 | 6.020 | 6.140 | 5.750 | 5.790 | 10,739 | -0.25(-4.14%) |
Jul 16, 2024 | 6.230 | 6.230 | 6.000 | 6.040 | 3,370 | -0.13(-2.11%) |
Jul 15, 2024 | 6.070 | 6.470 | 5.070 | 6.170 | 53,692 | -0.57(-8.46%) |
Jul 12, 2024 | 6.990 | 6.990 | 6.300 | 6.740 | 15,501 | -0.02(-0.30%) |
Jul 11, 2024 | 6.000 | 6.760 | 6.000 | 6.760 | 81,310 | +0.76(+12.67%) |
Jul 10, 2024 | 5.930 | 6.000 | 5.860 | 6.000 | 4,890 | +0.04(+0.67%) |
Jul 09, 2024 | 6.000 | 6.156 | 5.900 | 5.960 | 70,248 | -0.02(-0.33%) |
Jul 08, 2024 | 6.000 | 6.330 | 5.980 | 5.980 | 28,074 | +0.00(+0.00%) |
Jul 05, 2024 | 5.900 | 6.075 | 5.900 | 5.980 | 10,417 | +0.16(+2.66%) |
Jul 03, 2024 | 5.950 | 6.265 | 5.825 | 5.825 | 12,170 | +0.02(+0.26%) |
Jul 02, 2024 | 5.560 | 5.810 | 5.560 | 5.810 | 5,906 | +0.31(+5.64%) |
Jul 01, 2024 | 5.810 | 5.830 | 5.500 | 5.500 | 41,439 | -0.42(-7.09%) |
Jun 28, 2024 | 6.000 | 6.000 | 5.830 | 5.920 | 2,838 | -0.18(-2.95%) |
Jun 27, 2024 | 6.010 | 6.192 | 5.840 | 6.100 | 37,504 | -0.01(-0.16%) |
Jun 26, 2024 | 6.500 | 6.500 | 5.975 | 6.110 | 113,351 | +0.02(+0.33%) |
Jun 25, 2024 | 6.130 | 6.500 | 6.010 | 6.090 | 35,128 | +0.05(+0.83%) |
Jun 24, 2024 | 5.970 | 6.190 | 5.950 | 6.040 | 39,070 | +0.04(+0.67%) |
Jun 21, 2024 | 5.990 | 6.035 | 5.956 | 6.000 | 93,026 | -0.09(-1.48%) |
Jun 20, 2024 | 5.940 | 6.090 | 5.870 | 6.090 | 6,768 | +0.14(+2.35%) |
Jun 18, 2024 | 6.100 | 6.195 | 5.820 | 5.950 | 19,193 | -0.01(-0.17%) |
Jun 17, 2024 | 5.930 | 5.960 | 5.930 | 5.960 | 8,296 | +0.01(+0.17%) |
Jun 14, 2024 | 5.990 | 6.140 | 5.950 | 5.950 | 31,731 | -0.05(-0.83%) |
Jun 13, 2024 | 6.070 | 6.160 | 5.950 | 6.000 | 76,661 | +0.00(+0.00%) |
Jun 12, 2024 | 6.010 | 6.090 | 5.990 | 6.000 | 20,425 | +0.03(+0.50%) |
Jun 11, 2024 | 6.100 | 6.200 | 5.950 | 5.970 | 339,950 | +0.01(+0.17%) |
Jun 10, 2024 | 6.000 | 6.190 | 5.865 | 5.960 | 58,320 | -0.14(-2.30%) |
Jun 07, 2024 | 5.810 | 6.110 | 5.810 | 6.100 | 52,353 | +0.30(+5.17%) |
Jun 06, 2024 | 6.570 | 6.570 | 5.800 | 5.800 | 54,813 | -0.30(-4.92%) |
Jun 05, 2024 | 6.100 | 6.350 | 6.100 | 6.100 | 23,301 | +0.02(+0.33%) |
Jun 04, 2024 | 6.140 | 6.200 | 5.950 | 6.080 | 9,312 | +0.08(+1.33%) |