Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.250 | 6.320 | 6.170 | 6.280 | 274,195 | +0.06(+0.96%) |
Aug 22, 2024 | 6.150 | 6.260 | 6.130 | 6.220 | 164,055 | +0.08(+1.30%) |
Aug 21, 2024 | 6.140 | 6.220 | 6.090 | 6.140 | 196,046 | +0.01(+0.16%) |
Aug 20, 2024 | 6.190 | 6.200 | 6.090 | 6.130 | 143,941 | -0.08(-1.29%) |
Aug 19, 2024 | 6.230 | 6.300 | 6.120 | 6.210 | 260,891 | +0.00(+0.00%) |
Aug 16, 2024 | 6.230 | 6.310 | 6.160 | 6.210 | 251,483 | -0.08(-1.27%) |
Aug 15, 2024 | 6.190 | 6.320 | 6.110 | 6.290 | 412,676 | +0.13(+2.11%) |
Aug 14, 2024 | 5.980 | 6.180 | 5.980 | 6.160 | 524,434 | +0.14(+2.33%) |
Aug 13, 2024 | 6.050 | 6.150 | 5.970 | 6.020 | 289,888 | -0.07(-1.15%) |
Aug 12, 2024 | 5.680 | 6.240 | 5.680 | 6.090 | 959,977 | +0.47(+8.36%) |
Aug 09, 2024 | 5.630 | 5.660 | 5.550 | 5.620 | 210,860 | -0.04(-0.71%) |
Aug 08, 2024 | 5.600 | 5.690 | 5.480 | 5.660 | 211,132 | +0.06(+1.07%) |
Aug 07, 2024 | 5.690 | 5.700 | 5.550 | 5.600 | 181,330 | +0.00(+0.00%) |
Aug 06, 2024 | 5.470 | 5.750 | 5.470 | 5.600 | 378,843 | -0.13(-2.27%) |
Aug 02, 2024 | 5.730 | 0 | -0.08(-1.38%) | |||
Aug 01, 2024 | 6.030 | 6.070 | 5.750 | 5.810 | 333,017 | -0.24(-3.97%) |
Jul 31, 2024 | 5.950 | 6.080 | 5.940 | 6.050 | 334,957 | +0.21(+3.60%) |
Jul 30, 2024 | 5.690 | 5.870 | 5.690 | 5.840 | 229,297 | +0.12(+2.10%) |
Jul 29, 2024 | 5.900 | 5.900 | 5.650 | 5.720 | 334,137 | -0.18(-3.05%) |
Jul 26, 2024 | 6.000 | 6.000 | 5.830 | 5.900 | 398,915 | -0.11(-1.83%) |
Jul 25, 2024 | 5.980 | 6.010 | 5.830 | 6.010 | 189,668 | +0.04(+0.67%) |
Jul 24, 2024 | 6.100 | 6.120 | 5.950 | 5.970 | 217,949 | -0.10(-1.65%) |
Jul 23, 2024 | 6.080 | 6.100 | 5.970 | 6.070 | 199,289 | -0.07(-1.14%) |
Jul 22, 2024 | 5.950 | 6.140 | 5.950 | 6.140 | 181,529 | +0.15(+2.50%) |
Jul 19, 2024 | 6.090 | 6.130 | 5.960 | 5.990 | 235,654 | -0.12(-1.96%) |
Jul 18, 2024 | 6.040 | 6.120 | 6.020 | 6.110 | 297,813 | +0.07(+1.16%) |
Jul 17, 2024 | 6.150 | 6.170 | 6.000 | 6.040 | 228,587 | -0.08(-1.31%) |
Jul 16, 2024 | 6.080 | 6.130 | 6.040 | 6.120 | 130,193 | -0.02(-0.33%) |
Jul 15, 2024 | 6.100 | 6.230 | 6.040 | 6.140 | 451,764 | +0.02(+0.33%) |
Jul 12, 2024 | 6.020 | 6.130 | 5.990 | 6.120 | 373,472 | +0.13(+2.17%) |
Jul 11, 2024 | 5.890 | 6.010 | 5.830 | 5.990 | 247,325 | +0.11(+1.87%) |
Jul 10, 2024 | 5.870 | 5.900 | 5.820 | 5.880 | 253,827 | +0.02(+0.34%) |
Jul 09, 2024 | 6.030 | 6.030 | 5.800 | 5.860 | 451,533 | -0.19(-3.14%) |
Jul 08, 2024 | 6.110 | 6.120 | 5.960 | 6.050 | 199,859 | -0.08(-1.31%) |
Jul 05, 2024 | 6.480 | 6.480 | 5.950 | 6.130 | 4,589,149 | -0.36(-5.55%) |
Jul 04, 2024 | 6.440 | 6.520 | 6.440 | 6.490 | 51,995 | +0.03(+0.46%) |
Jul 03, 2024 | 6.460 | 6.540 | 6.430 | 6.460 | 124,656 | +0.01(+0.16%) |
Jul 02, 2024 | 6.400 | 6.450 | 6.290 | 6.450 | 293,332 | +0.08(+1.26%) |
Jun 28, 2024 | 6.370 | 0 | +0.13(+2.08%) | |||
Jun 27, 2024 | 6.200 | 6.330 | 6.200 | 6.240 | 123,366 | +0.09(+1.46%) |
Jun 26, 2024 | 6.190 | 6.210 | 6.100 | 6.150 | 110,344 | -0.01(-0.16%) |
Jun 25, 2024 | 6.200 | 6.220 | 6.130 | 6.160 | 128,608 | -0.04(-0.65%) |
Jun 24, 2024 | 5.950 | 6.230 | 5.950 | 6.200 | 372,001 | +0.25(+4.20%) |
Jun 21, 2024 | 6.090 | 6.090 | 5.940 | 5.950 | 380,439 | -0.14(-2.30%) |
Jun 20, 2024 | 6.100 | 6.180 | 6.050 | 6.090 | 186,333 | +0.02(+0.33%) |
Jun 19, 2024 | 6.140 | 6.190 | 6.050 | 6.070 | 91,443 | -0.04(-0.65%) |
Jun 18, 2024 | 6.130 | 6.200 | 6.090 | 6.110 | 194,292 | -0.04(-0.65%) |
Jun 17, 2024 | 6.060 | 6.160 | 6.020 | 6.150 | 169,841 | +0.10(+1.65%) |
Jun 14, 2024 | 6.070 | 6.120 | 6.020 | 6.050 | 352,830 | -0.07(-1.14%) |
Jun 13, 2024 | 6.080 | 6.120 | 6.010 | 6.120 | 362,909 | +0.02(+0.33%) |
Jun 12, 2024 | 6.340 | 6.350 | 6.090 | 6.100 | 170,502 | -0.12(-1.93%) |
Jun 11, 2024 | 6.200 | 6.270 | 6.070 | 6.220 | 228,763 | -0.03(-0.48%) |
Jun 10, 2024 | 6.110 | 6.260 | 6.110 | 6.250 | 156,951 | +0.16(+2.63%) |
Jun 07, 2024 | 6.180 | 6.270 | 6.070 | 6.090 | 176,028 | -0.10(-1.62%) |
Jun 06, 2024 | 6.040 | 6.190 | 6.040 | 6.190 | 116,020 | +0.15(+2.48%) |
Jun 05, 2024 | 6.000 | 6.050 | 5.900 | 6.040 | 163,603 | +0.08(+1.34%) |
Jun 04, 2024 | 5.960 | 5.990 | 5.860 | 5.960 | 317,317 | -0.10(-1.65%) |