Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 5.670 | 5.700 | 5.560 | 5.580 | 384,832 | -0.09(-1.59%) |
Aug 27, 2024 | 5.680 | 5.684 | 5.620 | 5.670 | 206,114 | -0.01(-0.18%) |
Aug 26, 2024 | 5.630 | 5.690 | 5.630 | 5.680 | 198,286 | +0.09(+1.61%) |
Aug 23, 2024 | 5.610 | 5.640 | 5.585 | 5.590 | 146,333 | +0.00(+0.00%) |
Aug 22, 2024 | 5.570 | 5.600 | 5.560 | 5.590 | 224,128 | +0.02(+0.36%) |
Aug 21, 2024 | 5.560 | 5.600 | 5.545 | 5.570 | 175,270 | +0.02(+0.36%) |
Aug 20, 2024 | 5.610 | 5.620 | 5.520 | 5.550 | 188,179 | -0.04(-0.72%) |
Aug 19, 2024 | 5.630 | 5.630 | 5.570 | 5.590 | 291,167 | -0.03(-0.53%) |
Aug 16, 2024 | 5.610 | 5.650 | 5.595 | 5.620 | 203,341 | +0.01(+0.18%) |
Aug 15, 2024 | 5.620 | 5.640 | 5.580 | 5.610 | 172,650 | +0.05(+0.90%) |
Aug 14, 2024 | 5.520 | 5.580 | 5.480 | 5.560 | 236,517 | +0.05(+0.91%) |
Aug 13, 2024 | 5.510 | 5.520 | 5.430 | 5.510 | 228,196 | +0.03(+0.55%) |
Aug 12, 2024 | 5.530 | 5.530 | 5.450 | 5.480 | 169,507 | -0.02(-0.36%) |
Aug 09, 2024 | 5.500 | 5.530 | 5.433 | 5.500 | 208,261 | -0.01(-0.18%) |
Aug 08, 2024 | 5.400 | 5.519 | 5.370 | 5.510 | 191,891 | +0.14(+2.61%) |
Aug 07, 2024 | 5.410 | 5.490 | 5.360 | 5.370 | 371,315 | +0.01(+0.19%) |
Aug 06, 2024 | 5.310 | 5.410 | 5.310 | 5.360 | 254,613 | +0.06(+1.13%) |
Aug 05, 2024 | 5.320 | 5.400 | 5.260 | 5.300 | 234,907 | -0.14(-2.57%) |
Aug 02, 2024 | 5.470 | 5.490 | 5.380 | 5.440 | 364,077 | -0.08(-1.45%) |
Aug 01, 2024 | 5.570 | 5.620 | 5.470 | 5.520 | 450,439 | -0.10(-1.78%) |
Jul 31, 2024 | 5.620 | 5.650 | 5.571 | 5.620 | 233,424 | +0.05(+0.90%) |
Jul 30, 2024 | 5.580 | 5.610 | 5.560 | 5.570 | 266,606 | +0.00(+0.00%) |
Jul 29, 2024 | 5.560 | 5.580 | 5.520 | 5.570 | 527,508 | +0.05(+0.91%) |
Jul 26, 2024 | 5.510 | 5.540 | 5.470 | 5.520 | 233,180 | +0.07(+1.28%) |
Jul 25, 2024 | 5.440 | 5.500 | 5.440 | 5.450 | 206,448 | +0.03(+0.55%) |
Jul 24, 2024 | 5.380 | 5.450 | 5.370 | 5.420 | 358,391 | +0.01(+0.18%) |
Jul 23, 2024 | 5.470 | 5.490 | 5.410 | 5.410 | 333,567 | -0.05(-0.92%) |
Jul 22, 2024 | 5.490 | 5.500 | 5.435 | 5.460 | 257,482 | -0.06(-1.09%) |
Jul 19, 2024 | 5.410 | 5.520 | 5.390 | 5.520 | 2,608,699 | +0.13(+2.41%) |
Jul 18, 2024 | 5.390 | 5.430 | 5.355 | 5.390 | 495,787 | +0.03(+0.56%) |
Jul 17, 2024 | 5.290 | 5.370 | 5.290 | 5.360 | 448,437 | +0.06(+1.13%) |
Jul 16, 2024 | 5.320 | 5.400 | 5.280 | 5.300 | 733,203 | -0.01(-0.19%) |
Jul 15, 2024 | 5.250 | 5.320 | 5.210 | 5.310 | 706,204 | +0.10(+1.92%) |
Jul 12, 2024 | 5.200 | 5.250 | 5.180 | 5.210 | 192,693 | +0.03(+0.58%) |
Jul 11, 2024 | 5.160 | 5.180 | 5.120 | 5.180 | 205,508 | +0.04(+0.88%) |
Jul 10, 2024 | 5.130 | 5.140 | 5.110 | 5.135 | 153,870 | +0.01(+0.29%) |
Jul 09, 2024 | 5.120 | 5.126 | 5.090 | 5.120 | 176,027 | +0.01(+0.20%) |
Jul 08, 2024 | 5.140 | 5.140 | 5.100 | 5.110 | 154,579 | -0.04(-0.78%) |
Jul 05, 2024 | 5.190 | 5.190 | 5.120 | 5.150 | 131,343 | -0.01(-0.19%) |
Jul 03, 2024 | 5.180 | 5.185 | 5.140 | 5.160 | 138,831 | -0.02(-0.39%) |
Jul 02, 2024 | 5.110 | 5.180 | 5.100 | 5.180 | 262,183 | +0.08(+1.57%) |
Jul 01, 2024 | 5.100 | 5.170 | 5.100 | 5.100 | 445,308 | +0.01(+0.20%) |
Jun 28, 2024 | 5.130 | 5.140 | 5.090 | 5.090 | 314,071 | -0.03(-0.58%) |
Jun 27, 2024 | 5.110 | 5.135 | 5.100 | 5.120 | 80,758 | +0.01(+0.19%) |
Jun 26, 2024 | 5.130 | 5.130 | 5.110 | 5.110 | 132,204 | -0.02(-0.39%) |
Jun 25, 2024 | 5.130 | 5.159 | 5.110 | 5.130 | 207,897 | +0.02(+0.39%) |
Jun 24, 2024 | 5.100 | 5.129 | 5.095 | 5.110 | 133,854 | -0.01(-0.19%) |
Jun 21, 2024 | 5.100 | 5.120 | 5.090 | 5.120 | 130,596 | +0.03(+0.58%) |
Jun 20, 2024 | 5.110 | 5.140 | 5.065 | 5.090 | 189,380 | +0.01(+0.19%) |
Jun 18, 2024 | 5.040 | 5.100 | 5.040 | 5.080 | 131,258 | +0.02(+0.39%) |
Jun 17, 2024 | 5.040 | 5.060 | 5.011 | 5.060 | 285,752 | +0.05(+0.99%) |
Jun 14, 2024 | 5.040 | 5.060 | 5.011 | 5.011 | 192,686 | -0.05(-0.98%) |
Jun 13, 2024 | 5.080 | 5.080 | 5.050 | 5.060 | 113,389 | -0.01(-0.20%) |
Jun 12, 2024 | 5.110 | 5.110 | 5.060 | 5.070 | 121,984 | +0.01(+0.20%) |
Jun 11, 2024 | 5.060 | 5.080 | 5.050 | 5.060 | 159,969 | +0.00(+0.00%) |
Jun 10, 2024 | 5.060 | 5.080 | 5.040 | 5.060 | 178,913 | -0.02(-0.39%) |
Jun 07, 2024 | 5.060 | 5.100 | 5.060 | 5.080 | 151,973 | -0.01(-0.19%) |
Jun 06, 2024 | 5.090 | 5.100 | 5.060 | 5.090 | 259,815 | -0.03(-0.58%) |
Jun 05, 2024 | 5.070 | 5.120 | 5.050 | 5.120 | 262,121 | +0.04(+0.78%) |
Jun 04, 2024 | 5.100 | 5.110 | 5.065 | 5.080 | 259,915 | -0.03(-0.58%) |