Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.360 | 5.600 | 5.340 | 5.590 | 425,944 | +0.30(+5.67%) |
Aug 22, 2024 | 5.390 | 5.410 | 5.280 | 5.290 | 293,961 | -0.15(-2.76%) |
Aug 21, 2024 | 5.410 | 5.490 | 5.330 | 5.440 | 317,656 | +0.02(+0.37%) |
Aug 20, 2024 | 5.430 | 5.445 | 5.325 | 5.420 | 299,293 | -0.01(-0.18%) |
Aug 19, 2024 | 5.370 | 5.540 | 5.320 | 5.430 | 615,922 | +0.11(+2.07%) |
Aug 16, 2024 | 5.160 | 5.390 | 5.160 | 5.320 | 509,094 | +0.17(+3.30%) |
Aug 15, 2024 | 4.940 | 5.170 | 4.900 | 5.150 | 595,048 | +0.40(+8.42%) |
Aug 14, 2024 | 4.860 | 4.870 | 4.725 | 4.750 | 415,394 | -0.12(-2.46%) |
Aug 13, 2024 | 4.720 | 4.910 | 4.710 | 4.870 | 503,365 | +0.16(+3.40%) |
Aug 12, 2024 | 4.830 | 4.830 | 4.665 | 4.710 | 382,943 | -0.07(-1.46%) |
Aug 09, 2024 | 4.890 | 4.920 | 4.715 | 4.780 | 649,933 | -0.12(-2.45%) |
Aug 08, 2024 | 4.770 | 4.930 | 4.730 | 4.900 | 835,172 | +0.20(+4.26%) |
Aug 07, 2024 | 4.730 | 4.965 | 4.630 | 4.700 | 1,227,338 | +0.02(+0.43%) |
Aug 06, 2024 | 5.320 | 5.485 | 4.620 | 4.680 | 2,329,921 | -1.08(-18.75%) |
Aug 05, 2024 | 5.780 | 5.875 | 5.610 | 5.760 | 807,826 | -0.32(-5.26%) |
Aug 02, 2024 | 6.220 | 6.240 | 5.920 | 6.080 | 776,939 | -0.34(-5.30%) |
Aug 01, 2024 | 6.760 | 6.800 | 6.320 | 6.420 | 615,761 | -0.33(-4.89%) |
Jul 31, 2024 | 6.760 | 6.920 | 6.585 | 6.750 | 931,639 | +0.02(+0.30%) |
Jul 30, 2024 | 6.500 | 6.770 | 6.450 | 6.730 | 891,803 | +0.29(+4.50%) |
Jul 29, 2024 | 6.480 | 6.505 | 6.320 | 6.440 | 552,424 | -0.04(-0.62%) |
Jul 26, 2024 | 6.260 | 6.530 | 6.130 | 6.480 | 884,757 | +0.35(+5.71%) |
Jul 25, 2024 | 6.150 | 6.320 | 6.095 | 6.130 | 701,782 | +0.00(+0.00%) |
Jul 24, 2024 | 6.040 | 6.175 | 5.970 | 6.130 | 487,401 | +0.04(+0.66%) |
Jul 23, 2024 | 6.090 | 6.150 | 5.990 | 6.090 | 544,613 | -0.08(-1.30%) |
Jul 22, 2024 | 6.220 | 6.270 | 5.925 | 6.170 | 675,406 | -0.06(-0.96%) |
Jul 19, 2024 | 6.200 | 6.275 | 6.075 | 6.230 | 490,881 | +0.03(+0.48%) |
Jul 18, 2024 | 6.320 | 6.490 | 6.195 | 6.200 | 963,465 | -0.15(-2.36%) |
Jul 17, 2024 | 6.160 | 6.435 | 6.090 | 6.350 | 900,736 | +0.12(+1.93%) |
Jul 16, 2024 | 6.010 | 6.230 | 5.975 | 6.230 | 1,311,050 | +0.33(+5.59%) |
Jul 15, 2024 | 5.810 | 5.940 | 5.685 | 5.900 | 634,471 | +0.12(+2.08%) |
Jul 12, 2024 | 5.550 | 5.845 | 5.503 | 5.780 | 668,674 | +0.28(+5.09%) |
Jul 11, 2024 | 5.290 | 5.510 | 5.290 | 5.500 | 640,811 | +0.26(+4.96%) |
Jul 10, 2024 | 5.230 | 5.270 | 5.100 | 5.240 | 404,359 | +0.04(+0.77%) |
Jul 09, 2024 | 5.190 | 5.235 | 5.110 | 5.200 | 549,407 | -0.03(-0.57%) |
Jul 08, 2024 | 5.260 | 5.400 | 5.210 | 5.230 | 548,174 | +0.04(+0.77%) |
Jul 05, 2024 | 5.170 | 5.205 | 5.079 | 5.190 | 573,123 | +0.07(+1.37%) |
Jul 03, 2024 | 5.130 | 5.150 | 5.070 | 5.120 | 443,793 | -0.01(-0.19%) |
Jul 02, 2024 | 5.120 | 5.140 | 5.020 | 5.130 | 571,623 | +0.01(+0.20%) |
Jul 01, 2024 | 5.280 | 5.350 | 5.100 | 5.120 | 1,212,348 | -0.14(-2.66%) |
Jun 28, 2024 | 5.050 | 5.395 | 5.050 | 5.260 | 2,458,228 | +0.27(+5.41%) |
Jun 27, 2024 | 4.860 | 5.000 | 4.770 | 4.990 | 993,846 | +0.17(+3.53%) |
Jun 26, 2024 | 4.890 | 4.970 | 4.815 | 4.820 | 1,440,034 | -0.10(-2.03%) |
Jun 25, 2024 | 5.100 | 5.150 | 4.870 | 4.920 | 1,896,044 | -0.21(-4.09%) |
Jun 24, 2024 | 5.350 | 5.470 | 5.060 | 5.130 | 1,487,022 | -0.16(-3.02%) |
Jun 21, 2024 | 5.210 | 5.690 | 5.210 | 5.290 | 15,360,453 | +0.09(+1.73%) |
Jun 20, 2024 | 4.970 | 5.210 | 4.920 | 5.200 | 1,548,999 | +0.23(+4.63%) |
Jun 18, 2024 | 4.960 | 5.000 | 4.850 | 4.970 | 1,236,360 | +0.04(+0.81%) |
Jun 17, 2024 | 5.000 | 5.060 | 4.720 | 4.930 | 1,511,844 | -0.10(-1.99%) |
Jun 14, 2024 | 5.000 | 5.040 | 4.890 | 5.030 | 1,186,745 | -0.04(-0.79%) |
Jun 13, 2024 | 5.230 | 5.250 | 5.035 | 5.070 | 1,723,227 | -0.15(-2.87%) |
Jun 12, 2024 | 5.280 | 5.435 | 5.200 | 5.220 | 1,264,326 | +0.10(+1.95%) |
Jun 11, 2024 | 5.000 | 5.120 | 4.905 | 5.120 | 1,638,935 | +0.08(+1.59%) |
Jun 10, 2024 | 5.170 | 5.170 | 4.640 | 5.040 | 4,664,187 | -0.30(-5.62%) |
Jun 07, 2024 | 5.270 | 5.390 | 5.250 | 5.340 | 1,530,743 | +0.02(+0.38%) |
Jun 06, 2024 | 5.280 | 5.405 | 5.250 | 5.320 | 1,369,278 | -0.03(-0.56%) |
Jun 05, 2024 | 5.480 | 5.630 | 5.325 | 5.350 | 665,187 | -0.06(-1.11%) |
Jun 04, 2024 | 5.570 | 5.570 | 5.345 | 5.410 | 806,150 | -0.19(-3.39%) |