Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 6.430 | 6.500 | 6.370 | 6.440 | 307,119 | +0.05(+0.78%) |
Aug 20, 2024 | 6.450 | 6.450 | 6.345 | 6.390 | 268,245 | -0.07(-1.08%) |
Aug 19, 2024 | 6.400 | 6.470 | 6.390 | 6.460 | 292,699 | +0.06(+0.94%) |
Aug 16, 2024 | 6.360 | 6.435 | 6.345 | 6.400 | 316,020 | +0.04(+0.63%) |
Aug 15, 2024 | 6.350 | 6.395 | 6.270 | 6.360 | 375,719 | +0.13(+2.09%) |
Aug 14, 2024 | 6.180 | 6.240 | 6.130 | 6.230 | 237,599 | +0.06(+0.97%) |
Aug 13, 2024 | 6.200 | 6.211 | 6.140 | 6.170 | 340,097 | +0.05(+0.82%) |
Aug 12, 2024 | 6.270 | 6.275 | 6.090 | 6.120 | 307,926 | -0.16(-2.55%) |
Aug 09, 2024 | 6.350 | 6.350 | 6.215 | 6.280 | 286,593 | -0.05(-0.79%) |
Aug 08, 2024 | 6.270 | 6.340 | 6.229 | 6.330 | 346,420 | +0.09(+1.44%) |
Aug 07, 2024 | 6.200 | 6.339 | 6.130 | 6.240 | 437,010 | +0.13(+2.13%) |
Aug 06, 2024 | 5.840 | 6.130 | 5.800 | 6.110 | 600,826 | +0.26(+4.44%) |
Aug 05, 2024 | 5.800 | 6.000 | 5.510 | 5.850 | 902,618 | -0.32(-5.19%) |
Aug 02, 2024 | 6.180 | 6.280 | 6.080 | 6.170 | 686,127 | -0.18(-2.83%) |
Aug 01, 2024 | 6.500 | 6.545 | 6.190 | 6.350 | 774,131 | -0.13(-2.01%) |
Jul 31, 2024 | 6.620 | 6.650 | 6.470 | 6.480 | 550,916 | -0.12(-1.82%) |
Jul 30, 2024 | 6.580 | 6.650 | 6.510 | 6.600 | 354,694 | +0.06(+0.92%) |
Jul 29, 2024 | 6.730 | 6.770 | 6.525 | 6.540 | 523,172 | -0.14(-2.10%) |
Jul 26, 2024 | 6.660 | 6.710 | 6.590 | 6.680 | 586,821 | +0.16(+2.45%) |
Jul 25, 2024 | 6.500 | 6.684 | 6.430 | 6.520 | 426,775 | +0.06(+0.93%) |
Jul 24, 2024 | 6.710 | 6.740 | 6.450 | 6.460 | 503,140 | -0.30(-4.44%) |
Jul 23, 2024 | 6.650 | 6.800 | 6.630 | 6.760 | 440,220 | +0.06(+0.90%) |
Jul 22, 2024 | 6.650 | 6.715 | 6.600 | 6.700 | 323,433 | +0.06(+0.90%) |
Jul 19, 2024 | 6.700 | 6.730 | 6.590 | 6.640 | 415,351 | -0.06(-0.90%) |
Jul 18, 2024 | 6.800 | 6.900 | 6.675 | 6.700 | 451,554 | -0.15(-2.19%) |
Jul 17, 2024 | 6.770 | 6.910 | 6.770 | 6.850 | 504,851 | +0.05(+0.74%) |
Jul 16, 2024 | 6.620 | 6.820 | 6.580 | 6.800 | 662,745 | +0.25(+3.82%) |
Jul 15, 2024 | 6.500 | 6.560 | 6.430 | 6.550 | 475,174 | +0.06(+0.92%) |
Jul 12, 2024 | 6.470 | 6.580 | 6.460 | 6.490 | 509,293 | +0.06(+0.93%) |
Jul 11, 2024 | 6.190 | 6.430 | 6.190 | 6.430 | 670,101 | +0.30(+4.89%) |
Jul 10, 2024 | 6.000 | 6.130 | 6.000 | 6.130 | 390,425 | +0.14(+2.34%) |
Jul 09, 2024 | 5.950 | 6.000 | 5.890 | 5.990 | 349,199 | +0.04(+0.67%) |
Jul 08, 2024 | 5.900 | 5.970 | 5.880 | 5.950 | 443,405 | +0.06(+1.02%) |
Jul 05, 2024 | 5.930 | 5.960 | 5.850 | 5.890 | 496,332 | -0.06(-1.01%) |
Jul 03, 2024 | 5.930 | 6.000 | 5.900 | 5.950 | 275,693 | +0.04(+0.68%) |
Jul 02, 2024 | 5.750 | 5.920 | 5.730 | 5.910 | 515,102 | +0.18(+3.14%) |
Jul 01, 2024 | 5.840 | 5.880 | 5.655 | 5.730 | 748,165 | -0.11(-1.88%) |
Jun 28, 2024 | 5.760 | 5.865 | 5.680 | 5.840 | 1,274,312 | +0.13(+2.28%) |
Jun 27, 2024 | 5.903 | 5.903 | 5.613 | 5.710 | 966,594 | -0.19(-3.27%) |
Jun 26, 2024 | 5.942 | 5.942 | 5.884 | 5.903 | 759,095 | -0.07(-1.13%) |
Jun 25, 2024 | 6.019 | 6.019 | 5.956 | 5.971 | 331,069 | -0.05(-0.80%) |
Jun 24, 2024 | 6.019 | 6.106 | 5.971 | 6.019 | 484,648 | -0.01(-0.16%) |
Jun 21, 2024 | 5.913 | 6.038 | 5.865 | 6.029 | 2,526,307 | +0.13(+2.13%) |
Jun 20, 2024 | 5.807 | 6.010 | 5.807 | 5.903 | 897,092 | +0.08(+1.33%) |
Jun 18, 2024 | 5.826 | 5.845 | 5.792 | 5.826 | 464,250 | -0.02(-0.33%) |
Jun 17, 2024 | 5.816 | 5.913 | 5.797 | 5.845 | 822,469 | +0.01(+0.17%) |
Jun 14, 2024 | 5.797 | 5.884 | 5.773 | 5.836 | 553,510 | +0.00(+0.00%) |
Jun 13, 2024 | 5.739 | 5.836 | 5.691 | 5.836 | 464,948 | +0.08(+1.34%) |
Jun 12, 2024 | 5.778 | 5.836 | 5.739 | 5.758 | 701,751 | +0.12(+2.05%) |
Jun 11, 2024 | 5.633 | 5.681 | 5.517 | 5.642 | 561,901 | -0.01(-0.17%) |
Jun 10, 2024 | 5.575 | 5.691 | 5.522 | 5.652 | 539,088 | +0.03(+0.52%) |
Jun 07, 2024 | 5.652 | 5.681 | 5.565 | 5.623 | 494,753 | -0.09(-1.52%) |
Jun 06, 2024 | 5.768 | 5.797 | 5.700 | 5.710 | 485,370 | -0.10(-1.66%) |
Jun 05, 2024 | 5.758 | 5.816 | 5.710 | 5.807 | 612,498 | +0.05(+0.84%) |
Jun 04, 2024 | 5.787 | 5.825 | 5.741 | 5.758 | 391,554 | -0.03(-0.58%) |