Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 5.790 | 5.930 | 3.830 | 4.740 | 2,289,953 | -1.60(-25.24%) |
Aug 26, 2024 | 6.100 | 6.380 | 5.930 | 6.340 | 198,370 | +0.34(+5.67%) |
Aug 23, 2024 | 5.870 | 6.070 | 5.780 | 6.000 | 64,460 | +0.29(+5.08%) |
Aug 22, 2024 | 5.720 | 5.740 | 5.550 | 5.710 | 43,727 | +0.00(+0.00%) |
Aug 21, 2024 | 5.680 | 5.750 | 5.610 | 5.710 | 55,330 | +0.02(+0.35%) |
Aug 20, 2024 | 5.600 | 5.860 | 5.520 | 5.690 | 82,605 | +0.09(+1.61%) |
Aug 19, 2024 | 5.840 | 5.970 | 5.540 | 5.600 | 156,339 | -0.15(-2.61%) |
Aug 16, 2024 | 5.960 | 6.090 | 5.750 | 5.750 | 61,880 | -0.23(-3.85%) |
Aug 15, 2024 | 5.940 | 6.240 | 5.820 | 5.980 | 66,196 | +0.17(+2.93%) |
Aug 14, 2024 | 6.010 | 6.300 | 5.770 | 5.810 | 173,197 | -0.23(-3.81%) |
Aug 13, 2024 | 5.460 | 6.160 | 5.400 | 6.040 | 197,647 | +0.61(+11.23%) |
Aug 12, 2024 | 5.000 | 5.430 | 5.000 | 5.430 | 142,060 | +0.42(+8.38%) |
Aug 09, 2024 | 5.000 | 5.065 | 4.820 | 5.010 | 81,684 | -0.01(-0.20%) |
Aug 08, 2024 | 4.930 | 5.160 | 4.830 | 5.020 | 198,194 | +0.20(+4.15%) |
Aug 07, 2024 | 5.200 | 5.200 | 4.800 | 4.820 | 125,834 | -0.32(-6.23%) |
Aug 06, 2024 | 5.320 | 5.445 | 5.070 | 5.140 | 126,539 | -0.12(-2.28%) |
Aug 05, 2024 | 5.500 | 5.540 | 5.230 | 5.260 | 257,194 | -0.35(-6.24%) |
Aug 02, 2024 | 5.960 | 5.980 | 5.495 | 5.610 | 259,802 | -0.42(-6.97%) |
Aug 01, 2024 | 6.270 | 6.270 | 5.770 | 6.030 | 115,158 | -0.30(-4.74%) |
Jul 31, 2024 | 6.400 | 6.430 | 6.002 | 6.330 | 104,697 | +0.01(+0.16%) |
Jul 30, 2024 | 6.440 | 6.530 | 6.260 | 6.320 | 98,948 | -0.06(-0.94%) |
Jul 29, 2024 | 6.200 | 6.510 | 6.115 | 6.380 | 135,255 | +0.17(+2.74%) |
Jul 26, 2024 | 6.170 | 6.265 | 5.900 | 6.210 | 72,273 | +0.14(+2.31%) |
Jul 25, 2024 | 5.730 | 6.280 | 5.680 | 6.070 | 188,619 | +0.30(+5.20%) |
Jul 24, 2024 | 5.620 | 5.940 | 5.620 | 5.770 | 126,797 | +0.15(+2.67%) |
Jul 23, 2024 | 5.390 | 5.780 | 5.330 | 5.620 | 252,036 | +0.22(+4.07%) |
Jul 22, 2024 | 4.790 | 5.410 | 4.770 | 5.400 | 188,581 | +0.55(+11.34%) |
Jul 19, 2024 | 4.990 | 5.090 | 4.750 | 4.850 | 150,246 | -0.24(-4.72%) |
Jul 18, 2024 | 5.540 | 5.680 | 5.031 | 5.090 | 140,849 | -0.47(-8.45%) |
Jul 17, 2024 | 5.460 | 5.705 | 5.420 | 5.560 | 137,507 | -0.02(-0.36%) |
Jul 16, 2024 | 5.170 | 5.630 | 5.070 | 5.580 | 341,101 | +0.57(+11.38%) |
Jul 15, 2024 | 5.100 | 5.120 | 4.940 | 5.010 | 127,905 | -0.02(-0.40%) |
Jul 12, 2024 | 5.140 | 5.340 | 5.000 | 5.030 | 130,597 | -0.15(-2.90%) |
Jul 11, 2024 | 5.040 | 5.200 | 4.990 | 5.180 | 183,089 | +0.28(+5.71%) |
Jul 10, 2024 | 5.030 | 5.030 | 4.890 | 4.900 | 68,477 | -0.13(-2.58%) |
Jul 09, 2024 | 4.950 | 5.130 | 4.870 | 5.030 | 73,391 | +0.03(+0.60%) |
Jul 08, 2024 | 4.940 | 5.075 | 4.850 | 5.000 | 148,786 | +0.11(+2.25%) |
Jul 05, 2024 | 4.990 | 4.990 | 4.700 | 4.890 | 131,097 | -0.04(-0.81%) |
Jul 03, 2024 | 4.710 | 5.050 | 4.710 | 4.930 | 54,030 | +0.21(+4.45%) |
Jul 02, 2024 | 4.670 | 4.770 | 4.470 | 4.720 | 284,378 | +0.00(+0.00%) |
Jul 01, 2024 | 5.210 | 5.210 | 4.680 | 4.720 | 207,399 | -0.41(-7.99%) |
Jun 28, 2024 | 5.030 | 5.450 | 5.030 | 5.130 | 2,790,674 | -0.01(-0.19%) |
Jun 27, 2024 | 4.750 | 5.140 | 4.750 | 5.140 | 353,921 | +0.31(+6.42%) |
Jun 26, 2024 | 4.630 | 4.850 | 4.500 | 4.830 | 348,534 | +0.13(+2.77%) |
Jun 25, 2024 | 5.030 | 5.030 | 4.660 | 4.700 | 757,693 | -0.33(-6.56%) |
Jun 24, 2024 | 5.160 | 5.160 | 5.010 | 5.030 | 167,385 | +0.01(+0.20%) |
Jun 21, 2024 | 5.090 | 5.520 | 4.800 | 5.020 | 599,059 | -0.08(-1.57%) |
Jun 20, 2024 | 4.960 | 5.250 | 4.890 | 5.100 | 236,848 | +0.21(+4.29%) |
Jun 18, 2024 | 5.120 | 5.230 | 4.890 | 4.890 | 149,930 | -0.26(-5.05%) |
Jun 17, 2024 | 5.250 | 5.390 | 5.040 | 5.150 | 193,992 | -0.05(-0.96%) |
Jun 14, 2024 | 5.250 | 5.400 | 5.143 | 5.200 | 160,722 | -0.07(-1.33%) |
Jun 13, 2024 | 5.460 | 5.460 | 5.260 | 5.270 | 85,061 | -0.17(-3.13%) |
Jun 12, 2024 | 5.850 | 5.870 | 5.420 | 5.440 | 122,021 | -0.19(-3.37%) |
Jun 11, 2024 | 5.900 | 5.900 | 5.620 | 5.630 | 102,069 | -0.27(-4.58%) |
Jun 10, 2024 | 5.870 | 6.060 | 5.770 | 5.900 | 98,368 | -0.01(-0.17%) |
Jun 07, 2024 | 5.900 | 6.260 | 5.855 | 5.910 | 124,661 | -0.15(-2.48%) |
Jun 06, 2024 | 5.860 | 6.440 | 5.755 | 6.060 | 235,221 | +0.20(+3.41%) |
Jun 05, 2024 | 5.430 | 5.880 | 5.428 | 5.860 | 208,326 | +0.35(+6.35%) |
Jun 04, 2024 | 5.790 | 5.900 | 5.430 | 5.510 | 152,414 | -0.30(-5.16%) |