Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 6.170 | 6.248 | 5.990 | 6.200 | 6,793 | +0.02(+0.32%) |
Aug 15, 2024 | 6.030 | 6.400 | 6.020 | 6.180 | 21,829 | +0.08(+1.31%) |
Aug 14, 2024 | 5.790 | 6.200 | 5.750 | 6.100 | 20,592 | +0.35(+6.09%) |
Aug 13, 2024 | 5.720 | 5.750 | 5.580 | 5.750 | 4,474 | +0.04(+0.70%) |
Aug 12, 2024 | 5.700 | 5.970 | 5.700 | 5.710 | 7,966 | +0.00(+0.00%) |
Aug 09, 2024 | 6.035 | 6.035 | 5.710 | 5.710 | 7,189 | -0.25(-4.19%) |
Aug 08, 2024 | 6.200 | 6.200 | 5.700 | 5.960 | 6,123 | +0.21(+3.65%) |
Aug 07, 2024 | 5.650 | 6.030 | 5.630 | 5.750 | 19,551 | +0.00(+0.00%) |
Aug 06, 2024 | 5.600 | 5.800 | 5.600 | 5.750 | 11,166 | +0.15(+2.68%) |
Aug 05, 2024 | 5.560 | 6.360 | 5.500 | 5.600 | 26,457 | -0.08(-1.41%) |
Aug 02, 2024 | 6.190 | 6.190 | 5.670 | 5.680 | 11,569 | -0.43(-7.04%) |
Aug 01, 2024 | 6.350 | 6.350 | 6.040 | 6.110 | 10,660 | -0.10(-1.61%) |
Jul 31, 2024 | 5.860 | 6.390 | 5.650 | 6.210 | 25,977 | +0.22(+3.67%) |
Jul 30, 2024 | 5.870 | 6.089 | 5.760 | 5.990 | 8,348 | +0.14(+2.39%) |
Jul 29, 2024 | 5.760 | 5.920 | 5.680 | 5.850 | 22,168 | +0.08(+1.39%) |
Jul 26, 2024 | 6.270 | 6.295 | 5.770 | 5.770 | 31,827 | -0.37(-6.03%) |
Jul 25, 2024 | 6.000 | 6.140 | 5.900 | 6.140 | 11,547 | +0.06(+0.99%) |
Jul 24, 2024 | 6.370 | 6.400 | 6.080 | 6.080 | 15,348 | -0.31(-4.85%) |
Jul 23, 2024 | 6.490 | 6.490 | 6.299 | 6.390 | 38,212 | +0.13(+2.08%) |
Jul 22, 2024 | 6.500 | 6.500 | 6.174 | 6.260 | 7,548 | -0.16(-2.49%) |
Jul 19, 2024 | 6.320 | 6.446 | 6.290 | 6.420 | 29,852 | +0.22(+3.55%) |
Jul 18, 2024 | 6.466 | 6.466 | 6.200 | 6.200 | 17,238 | -0.14(-2.21%) |
Jul 17, 2024 | 6.240 | 6.500 | 6.190 | 6.340 | 31,948 | -0.05(-0.78%) |
Jul 16, 2024 | 6.400 | 6.415 | 6.190 | 6.390 | 64,302 | -0.01(-0.16%) |
Jul 15, 2024 | 6.350 | 6.400 | 6.167 | 6.400 | 21,387 | +0.05(+0.79%) |
Jul 12, 2024 | 6.350 | 6.350 | 6.200 | 6.350 | 35,908 | +0.02(+0.32%) |
Jul 11, 2024 | 6.120 | 6.350 | 6.120 | 6.330 | 56,274 | +0.20(+3.26%) |
Jul 10, 2024 | 6.100 | 6.150 | 6.010 | 6.130 | 35,172 | +0.21(+3.55%) |
Jul 09, 2024 | 5.820 | 6.138 | 5.820 | 5.920 | 7,771 | -0.22(-3.58%) |
Jul 08, 2024 | 5.730 | 6.150 | 5.500 | 6.140 | 25,120 | +0.51(+9.06%) |
Jul 05, 2024 | 5.600 | 6.030 | 5.580 | 5.630 | 29,347 | -0.17(-2.93%) |
Jul 03, 2024 | 5.812 | 6.150 | 5.560 | 5.800 | 18,694 | -0.07(-1.19%) |
Jul 02, 2024 | 5.550 | 6.150 | 5.550 | 5.870 | 15,157 | +0.16(+2.80%) |
Jul 01, 2024 | 5.670 | 6.310 | 5.510 | 5.710 | 19,669 | +0.02(+0.35%) |
Jun 28, 2024 | 6.500 | 6.510 | 5.690 | 5.690 | 143,052 | -0.61(-9.68%) |
Jun 27, 2024 | 6.250 | 6.600 | 6.000 | 6.300 | 11,935 | +0.02(+0.32%) |
Jun 26, 2024 | 5.750 | 6.390 | 5.750 | 6.280 | 9,722 | +0.56(+9.79%) |
Jun 25, 2024 | 5.450 | 5.930 | 5.450 | 5.720 | 17,350 | +0.27(+4.95%) |
Jun 24, 2024 | 5.910 | 6.090 | 5.090 | 5.450 | 47,725 | -0.33(-5.71%) |
Jun 21, 2024 | 5.940 | 6.316 | 5.780 | 5.780 | 24,239 | -0.34(-5.56%) |
Jun 20, 2024 | 5.940 | 6.780 | 5.935 | 6.120 | 22,697 | +0.16(+2.68%) |
Jun 18, 2024 | 7.150 | 7.424 | 5.910 | 5.960 | 24,067 | -0.88(-12.87%) |
Jun 17, 2024 | 7.130 | 7.740 | 6.100 | 6.840 | 26,220 | -0.22(-3.12%) |
Jun 14, 2024 | 7.050 | 7.450 | 7.000 | 7.060 | 16,137 | -0.15(-2.08%) |
Jun 13, 2024 | 6.780 | 7.800 | 6.610 | 7.210 | 70,752 | +0.67(+10.24%) |
Jun 12, 2024 | 6.230 | 6.940 | 6.010 | 6.540 | 50,721 | +0.81(+14.14%) |
Jun 11, 2024 | 5.830 | 5.910 | 5.450 | 5.730 | 20,875 | -0.10(-1.72%) |
Jun 10, 2024 | 5.890 | 6.000 | 5.780 | 5.830 | 8,155 | +0.01(+0.17%) |
Jun 07, 2024 | 5.910 | 6.000 | 5.680 | 5.820 | 6,246 | -0.13(-2.18%) |
Jun 06, 2024 | 5.980 | 5.980 | 5.840 | 5.950 | 7,294 | +0.11(+1.88%) |
Jun 05, 2024 | 5.700 | 5.930 | 5.660 | 5.840 | 14,508 | +0.22(+3.91%) |
Jun 04, 2024 | 5.700 | 5.700 | 5.500 | 5.620 | 5,977 | -0.06(-1.06%) |