Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 5.680 | 5.930 | 5.616 | 5.890 | 258,531 | +0.23(+4.06%) |
Aug 19, 2024 | 5.660 | 5.720 | 5.580 | 5.660 | 277,464 | +0.04(+0.71%) |
Aug 16, 2024 | 5.750 | 5.790 | 5.530 | 5.620 | 271,276 | -0.14(-2.43%) |
Aug 15, 2024 | 5.650 | 5.780 | 5.540 | 5.760 | 388,859 | +0.19(+3.41%) |
Aug 14, 2024 | 5.630 | 5.670 | 5.390 | 5.570 | 181,865 | -0.02(-0.36%) |
Aug 13, 2024 | 5.000 | 5.615 | 5.000 | 5.590 | 326,280 | +0.68(+13.85%) |
Aug 12, 2024 | 4.990 | 5.060 | 4.850 | 4.910 | 218,522 | -0.12(-2.39%) |
Aug 09, 2024 | 4.870 | 5.200 | 4.780 | 5.030 | 209,778 | +0.18(+3.71%) |
Aug 08, 2024 | 4.560 | 4.880 | 4.520 | 4.850 | 332,769 | +0.30(+6.59%) |
Aug 07, 2024 | 4.690 | 4.810 | 4.550 | 4.550 | 197,722 | -0.06(-1.30%) |
Aug 06, 2024 | 4.910 | 4.910 | 4.610 | 4.610 | 170,434 | -0.30(-6.11%) |
Aug 05, 2024 | 4.430 | 5.110 | 4.430 | 4.910 | 580,053 | +0.27(+5.82%) |
Aug 02, 2024 | 4.500 | 4.770 | 4.450 | 4.640 | 314,354 | +0.08(+1.75%) |
Aug 01, 2024 | 4.990 | 4.990 | 4.530 | 4.560 | 305,913 | -0.45(-8.98%) |
Jul 31, 2024 | 4.960 | 5.140 | 4.770 | 5.010 | 296,631 | +0.11(+2.24%) |
Jul 30, 2024 | 5.050 | 5.135 | 4.880 | 4.900 | 279,158 | -0.28(-5.41%) |
Jul 29, 2024 | 5.180 | 5.320 | 5.080 | 5.180 | 176,262 | +0.00(+0.00%) |
Jul 26, 2024 | 5.180 | 5.240 | 5.020 | 5.180 | 207,151 | +0.07(+1.37%) |
Jul 25, 2024 | 5.310 | 5.320 | 5.070 | 5.110 | 238,953 | -0.22(-4.13%) |
Jul 24, 2024 | 5.570 | 5.680 | 5.310 | 5.330 | 180,591 | -0.30(-5.33%) |
Jul 23, 2024 | 5.550 | 5.770 | 5.530 | 5.630 | 204,141 | +0.04(+0.72%) |
Jul 22, 2024 | 5.710 | 5.710 | 5.560 | 5.590 | 251,046 | -0.12(-2.10%) |
Jul 19, 2024 | 5.910 | 5.910 | 5.680 | 5.710 | 152,143 | -0.25(-4.19%) |
Jul 18, 2024 | 5.980 | 6.080 | 5.940 | 5.960 | 78,350 | -0.02(-0.33%) |
Jul 17, 2024 | 6.030 | 6.150 | 5.930 | 5.980 | 227,688 | -0.14(-2.29%) |
Jul 16, 2024 | 6.090 | 6.170 | 6.035 | 6.120 | 146,063 | +0.05(+0.82%) |
Jul 15, 2024 | 5.960 | 6.090 | 5.880 | 6.070 | 158,999 | +0.20(+3.41%) |
Jul 12, 2024 | 5.910 | 5.910 | 5.840 | 5.870 | 103,847 | +0.01(+0.17%) |
Jul 11, 2024 | 5.880 | 5.940 | 5.802 | 5.860 | 149,076 | +0.07(+1.21%) |
Jul 10, 2024 | 5.830 | 5.870 | 5.670 | 5.790 | 199,345 | +0.01(+0.17%) |
Jul 09, 2024 | 5.930 | 5.970 | 5.750 | 5.780 | 219,127 | -0.17(-2.86%) |
Jul 08, 2024 | 5.850 | 6.000 | 5.850 | 5.950 | 231,220 | +0.09(+1.54%) |
Jul 05, 2024 | 5.590 | 5.920 | 5.590 | 5.860 | 187,104 | +0.27(+4.83%) |
Jul 03, 2024 | 5.560 | 5.890 | 5.513 | 5.590 | 178,932 | +0.13(+2.38%) |
Jul 02, 2024 | 5.270 | 5.530 | 5.220 | 5.460 | 171,564 | +0.19(+3.61%) |
Jul 01, 2024 | 5.350 | 5.440 | 5.240 | 5.270 | 143,515 | -0.04(-0.75%) |
Jun 28, 2024 | 5.300 | 5.367 | 5.240 | 5.310 | 193,323 | +0.02(+0.38%) |
Jun 27, 2024 | 5.270 | 5.380 | 5.170 | 5.290 | 138,963 | +0.03(+0.57%) |
Jun 26, 2024 | 5.220 | 5.325 | 5.160 | 5.260 | 137,827 | +0.01(+0.19%) |
Jun 25, 2024 | 5.090 | 5.280 | 5.040 | 5.250 | 141,685 | +0.16(+3.14%) |
Jun 24, 2024 | 5.010 | 5.275 | 5.000 | 5.090 | 253,136 | +0.04(+0.79%) |
Jun 21, 2024 | 5.380 | 5.380 | 4.830 | 5.050 | 754,289 | -0.26(-4.90%) |
Jun 20, 2024 | 5.360 | 5.540 | 5.170 | 5.310 | 352,529 | -0.08(-1.48%) |
Jun 18, 2024 | 5.410 | 5.520 | 5.340 | 5.390 | 247,956 | -0.03(-0.55%) |
Jun 17, 2024 | 5.240 | 5.550 | 5.190 | 5.420 | 185,571 | +0.17(+3.24%) |
Jun 14, 2024 | 5.320 | 5.400 | 5.250 | 5.250 | 144,364 | -0.15(-2.78%) |
Jun 13, 2024 | 5.290 | 5.470 | 5.230 | 5.400 | 165,613 | +0.06(+1.12%) |
Jun 12, 2024 | 5.160 | 5.490 | 5.160 | 5.340 | 188,584 | +0.26(+5.12%) |
Jun 11, 2024 | 5.010 | 5.155 | 5.000 | 5.080 | 145,787 | +0.07(+1.40%) |
Jun 10, 2024 | 5.050 | 5.080 | 5.000 | 5.010 | 167,868 | -0.09(-1.76%) |
Jun 07, 2024 | 5.010 | 5.110 | 5.000 | 5.100 | 302,898 | +0.05(+0.99%) |
Jun 06, 2024 | 5.240 | 5.320 | 5.050 | 5.050 | 235,060 | -0.21(-3.99%) |
Jun 05, 2024 | 5.260 | 5.330 | 5.140 | 5.260 | 188,355 | +0.03(+0.57%) |
Jun 04, 2024 | 5.020 | 5.330 | 5.000 | 5.230 | 226,469 | +0.17(+3.36%) |