Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 5.870 | 5.950 | 5.710 | 5.760 | 6,135,680 | -0.01(-0.17%) |
Aug 19, 2024 | 5.550 | 5.780 | 5.530 | 5.770 | 7,358,225 | +0.22(+3.96%) |
Aug 16, 2024 | 5.530 | 5.615 | 5.440 | 5.550 | 7,671,639 | +0.05(+0.91%) |
Aug 15, 2024 | 5.470 | 5.560 | 5.330 | 5.500 | 6,973,084 | +0.14(+2.61%) |
Aug 14, 2024 | 5.320 | 5.380 | 5.215 | 5.360 | 6,200,175 | +0.01(+0.19%) |
Aug 13, 2024 | 5.190 | 5.450 | 5.140 | 5.350 | 6,975,665 | +0.17(+3.28%) |
Aug 12, 2024 | 5.150 | 5.250 | 5.010 | 5.180 | 7,733,376 | +0.15(+2.98%) |
Aug 09, 2024 | 5.000 | 5.030 | 4.920 | 5.030 | 3,783,392 | +0.10(+2.03%) |
Aug 08, 2024 | 4.920 | 5.030 | 4.820 | 4.930 | 5,013,771 | +0.11(+2.28%) |
Aug 07, 2024 | 5.100 | 5.110 | 4.810 | 4.820 | 5,772,499 | -0.17(-3.41%) |
Aug 06, 2024 | 4.830 | 5.090 | 4.760 | 4.990 | 5,697,033 | +0.17(+3.53%) |
Aug 05, 2024 | 4.500 | 4.900 | 4.430 | 4.820 | 10,052,390 | -0.24(-4.74%) |
Aug 02, 2024 | 5.420 | 5.430 | 4.880 | 5.060 | 11,456,897 | -0.29(-5.42%) |
Aug 01, 2024 | 5.750 | 5.810 | 5.130 | 5.350 | 16,495,974 | -0.83(-13.43%) |
Jul 31, 2024 | 6.210 | 6.280 | 6.100 | 6.180 | 6,024,395 | +0.10(+1.64%) |
Jul 30, 2024 | 6.000 | 6.100 | 5.910 | 6.080 | 4,109,796 | +0.12(+2.01%) |
Jul 29, 2024 | 5.890 | 5.970 | 5.715 | 5.960 | 4,087,983 | +0.12(+2.05%) |
Jul 26, 2024 | 5.920 | 5.960 | 5.785 | 5.840 | 3,218,124 | -0.01(-0.17%) |
Jul 25, 2024 | 5.690 | 5.935 | 5.670 | 5.850 | 6,263,600 | -0.08(-1.35%) |
Jul 24, 2024 | 6.200 | 6.255 | 5.930 | 5.930 | 5,278,501 | -0.20(-3.26%) |
Jul 23, 2024 | 6.180 | 6.260 | 6.100 | 6.130 | 3,059,955 | -0.06(-0.97%) |
Jul 22, 2024 | 6.030 | 6.210 | 6.010 | 6.190 | 4,066,914 | +0.08(+1.31%) |
Jul 19, 2024 | 5.940 | 6.220 | 5.920 | 6.110 | 4,237,699 | -0.05(-0.81%) |
Jul 18, 2024 | 6.640 | 6.640 | 6.090 | 6.160 | 8,059,365 | -0.36(-5.52%) |
Jul 17, 2024 | 6.850 | 6.880 | 6.520 | 6.520 | 5,195,425 | -0.32(-4.68%) |
Jul 16, 2024 | 6.530 | 6.850 | 6.440 | 6.840 | 6,372,816 | +0.38(+5.88%) |
Jul 15, 2024 | 6.580 | 6.650 | 6.400 | 6.460 | 4,274,781 | -0.13(-1.97%) |
Jul 12, 2024 | 6.540 | 6.680 | 6.500 | 6.590 | 4,965,105 | -0.07(-1.05%) |
Jul 11, 2024 | 6.720 | 6.764 | 6.530 | 6.660 | 6,274,158 | +0.14(+2.15%) |
Jul 10, 2024 | 6.410 | 6.590 | 6.365 | 6.520 | 5,038,297 | +0.20(+3.16%) |
Jul 09, 2024 | 6.560 | 6.580 | 6.271 | 6.320 | 5,152,699 | -0.22(-3.36%) |
Jul 08, 2024 | 6.310 | 6.635 | 6.295 | 6.540 | 5,393,925 | +0.14(+2.19%) |
Jul 05, 2024 | 6.360 | 6.510 | 6.270 | 6.400 | 6,218,802 | +0.17(+2.73%) |
Jul 03, 2024 | 6.060 | 6.360 | 6.050 | 6.230 | 4,690,688 | +0.38(+6.50%) |
Jul 02, 2024 | 5.820 | 5.940 | 5.725 | 5.850 | 4,800,734 | +0.09(+1.56%) |
Jul 01, 2024 | 5.930 | 6.010 | 5.760 | 5.760 | 2,781,733 | -0.16(-2.70%) |
Jun 28, 2024 | 6.060 | 6.090 | 5.830 | 5.920 | 3,176,268 | -0.03(-0.50%) |
Jun 27, 2024 | 6.020 | 6.075 | 5.940 | 5.950 | 2,787,097 | +0.01(+0.17%) |
Jun 26, 2024 | 5.890 | 5.980 | 5.830 | 5.940 | 2,949,519 | +0.00(+0.00%) |
Jun 25, 2024 | 6.050 | 6.050 | 5.910 | 5.940 | 3,647,590 | -0.14(-2.30%) |
Jun 24, 2024 | 6.190 | 6.260 | 6.080 | 6.080 | 3,177,303 | -0.07(-1.14%) |
Jun 21, 2024 | 6.340 | 6.350 | 6.100 | 6.150 | 6,574,958 | -0.24(-3.76%) |
Jun 20, 2024 | 6.240 | 6.400 | 6.170 | 6.390 | 6,381,908 | +0.24(+3.90%) |
Jun 18, 2024 | 6.060 | 6.225 | 5.980 | 6.150 | 3,701,848 | +0.11(+1.82%) |
Jun 17, 2024 | 6.090 | 6.135 | 5.960 | 6.040 | 3,800,690 | -0.07(-1.15%) |
Jun 14, 2024 | 6.160 | 6.170 | 6.000 | 6.110 | 4,484,574 | +0.02(+0.33%) |
Jun 13, 2024 | 6.150 | 6.269 | 5.960 | 6.090 | 5,162,361 | -0.10(-1.62%) |
Jun 12, 2024 | 6.600 | 6.660 | 6.110 | 6.190 | 8,442,575 | -0.15(-2.37%) |
Jun 11, 2024 | 6.280 | 6.380 | 6.155 | 6.340 | 5,318,813 | -0.03(-0.47%) |
Jun 10, 2024 | 6.400 | 6.400 | 6.140 | 6.370 | 5,805,490 | +0.04(+0.63%) |
Jun 07, 2024 | 6.550 | 6.570 | 6.265 | 6.330 | 8,696,465 | -0.52(-7.59%) |
Jun 06, 2024 | 6.740 | 6.940 | 6.680 | 6.850 | 6,789,030 | +0.14(+2.09%) |
Jun 05, 2024 | 6.700 | 6.755 | 6.510 | 6.710 | 6,900,243 | +0.06(+0.90%) |
Jun 04, 2024 | 6.920 | 6.960 | 6.620 | 6.650 | 8,223,597 | -0.44(-6.21%) |