Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 6.860 | 6.930 | 6.780 | 6.920 | 2,584,237 | -0.04(-0.57%) |
Aug 26, 2024 | 7.070 | 7.100 | 6.910 | 6.960 | 1,123,783 | -0.07(-1.00%) |
Aug 23, 2024 | 7.090 | 7.150 | 7.000 | 7.030 | 1,445,585 | -0.01(-0.14%) |
Aug 22, 2024 | 7.100 | 7.110 | 6.940 | 7.040 | 1,710,516 | -0.12(-1.68%) |
Aug 21, 2024 | 7.040 | 7.210 | 6.960 | 7.160 | 1,414,459 | +0.12(+1.70%) |
Aug 20, 2024 | 7.080 | 7.140 | 6.980 | 7.040 | 1,912,141 | +0.06(+0.86%) |
Aug 19, 2024 | 6.880 | 7.070 | 6.830 | 6.980 | 1,729,295 | +0.04(+0.58%) |
Aug 16, 2024 | 6.800 | 7.000 | 6.750 | 6.940 | 1,429,503 | +0.19(+2.81%) |
Aug 15, 2024 | 6.720 | 6.790 | 6.510 | 6.750 | 1,910,074 | +0.06(+0.90%) |
Aug 14, 2024 | 6.620 | 6.740 | 6.530 | 6.690 | 1,842,118 | +0.01(+0.15%) |
Aug 13, 2024 | 6.450 | 6.740 | 6.370 | 6.680 | 2,466,786 | +0.19(+2.93%) |
Aug 12, 2024 | 5.950 | 6.560 | 5.880 | 6.490 | 4,106,728 | +0.63(+10.75%) |
Aug 09, 2024 | 5.500 | 5.940 | 5.310 | 5.860 | 2,614,508 | +0.78(+15.35%) |
Aug 08, 2024 | 4.970 | 5.130 | 4.900 | 5.080 | 817,449 | +0.14(+2.83%) |
Aug 07, 2024 | 5.270 | 5.290 | 4.920 | 4.940 | 974,193 | -0.25(-4.82%) |
Aug 06, 2024 | 5.110 | 5.240 | 5.040 | 5.190 | 1,294,534 | -0.17(-3.17%) |
Aug 02, 2024 | 5.360 | 0 | -0.33(-5.80%) | |||
Aug 01, 2024 | 5.720 | 5.780 | 5.580 | 5.690 | 1,543,951 | +0.00(+0.00%) |
Jul 31, 2024 | 5.660 | 5.730 | 5.630 | 5.690 | 1,006,790 | +0.12(+2.15%) |
Jul 30, 2024 | 5.500 | 5.600 | 5.440 | 5.570 | 861,380 | +0.09(+1.64%) |
Jul 29, 2024 | 5.470 | 5.490 | 5.340 | 5.480 | 470,498 | +0.04(+0.74%) |
Jul 26, 2024 | 5.500 | 5.550 | 5.370 | 5.440 | 597,697 | +0.02(+0.37%) |
Jul 25, 2024 | 5.420 | 5.450 | 5.320 | 5.420 | 1,018,362 | -0.10(-1.81%) |
Jul 24, 2024 | 5.680 | 5.830 | 5.500 | 5.520 | 1,374,026 | -0.10(-1.78%) |
Jul 23, 2024 | 5.640 | 5.650 | 5.560 | 5.620 | 568,718 | +0.01(+0.18%) |
Jul 22, 2024 | 5.500 | 5.630 | 5.460 | 5.610 | 793,340 | +0.09(+1.63%) |
Jul 19, 2024 | 5.420 | 5.620 | 5.400 | 5.520 | 942,161 | -0.05(-0.90%) |
Jul 18, 2024 | 5.700 | 5.700 | 5.490 | 5.570 | 1,321,072 | -0.10(-1.76%) |
Jul 17, 2024 | 5.830 | 5.890 | 5.650 | 5.670 | 1,335,917 | -0.17(-2.91%) |
Jul 16, 2024 | 5.700 | 5.950 | 5.660 | 5.840 | 1,508,778 | +0.18(+3.18%) |
Jul 15, 2024 | 5.760 | 5.790 | 5.640 | 5.660 | 981,389 | -0.08(-1.39%) |
Jul 12, 2024 | 5.710 | 5.770 | 5.650 | 5.740 | 832,381 | -0.03(-0.52%) |
Jul 11, 2024 | 5.800 | 5.810 | 5.650 | 5.770 | 1,392,070 | +0.07(+1.23%) |
Jul 10, 2024 | 5.650 | 5.800 | 5.630 | 5.700 | 1,116,629 | +0.13(+2.33%) |
Jul 09, 2024 | 5.540 | 5.600 | 5.510 | 5.570 | 697,332 | +0.03(+0.54%) |
Jul 08, 2024 | 5.380 | 5.550 | 5.350 | 5.540 | 1,024,852 | +0.11(+2.03%) |
Jul 05, 2024 | 5.270 | 5.490 | 5.260 | 5.430 | 2,318,032 | +0.18(+3.43%) |
Jul 04, 2024 | 5.200 | 5.270 | 5.200 | 5.250 | 247,876 | +0.06(+1.16%) |
Jul 03, 2024 | 5.140 | 5.280 | 5.050 | 5.190 | 895,261 | +0.15(+2.98%) |
Jul 02, 2024 | 5.120 | 5.160 | 4.940 | 5.040 | 1,219,720 | -0.10(-1.95%) |
Jun 28, 2024 | 5.140 | 0 | +0.00(+0.00%) | |||
Jun 27, 2024 | 5.170 | 5.260 | 5.110 | 5.140 | 772,250 | +0.03(+0.59%) |
Jun 26, 2024 | 4.980 | 5.120 | 4.980 | 5.110 | 729,379 | +0.07(+1.39%) |
Jun 25, 2024 | 5.040 | 5.080 | 4.990 | 5.040 | 793,300 | -0.05(-0.98%) |
Jun 24, 2024 | 5.110 | 5.120 | 5.030 | 5.090 | 743,059 | +0.01(+0.20%) |
Jun 21, 2024 | 5.250 | 5.250 | 5.030 | 5.080 | 2,355,278 | -0.17(-3.24%) |
Jun 20, 2024 | 5.190 | 5.260 | 5.140 | 5.250 | 1,497,285 | +0.06(+1.16%) |
Jun 19, 2024 | 5.140 | 5.230 | 5.140 | 5.190 | 364,943 | +0.04(+0.78%) |
Jun 18, 2024 | 4.930 | 5.210 | 4.930 | 5.150 | 2,611,137 | +0.21(+4.25%) |
Jun 17, 2024 | 4.920 | 5.000 | 4.890 | 4.940 | 1,468,035 | -0.04(-0.80%) |
Jun 14, 2024 | 4.910 | 4.980 | 4.860 | 4.980 | 1,212,853 | +0.10(+2.05%) |
Jun 13, 2024 | 4.930 | 5.040 | 4.860 | 4.880 | 634,547 | -0.12(-2.40%) |
Jun 12, 2024 | 5.080 | 5.150 | 4.960 | 5.000 | 998,931 | +0.04(+0.81%) |
Jun 11, 2024 | 5.000 | 5.080 | 4.920 | 4.960 | 1,329,745 | -0.08(-1.59%) |
Jun 10, 2024 | 4.970 | 5.110 | 4.940 | 5.040 | 2,265,959 | +0.11(+2.23%) |
Jun 07, 2024 | 5.230 | 5.270 | 4.910 | 4.930 | 3,084,374 | -0.52(-9.54%) |
Jun 06, 2024 | 5.300 | 5.490 | 5.290 | 5.450 | 2,450,637 | +0.21(+4.01%) |
Jun 05, 2024 | 5.100 | 5.300 | 5.100 | 5.240 | 1,889,665 | +0.16(+3.15%) |
Jun 04, 2024 | 5.170 | 5.190 | 5.030 | 5.080 | 2,422,316 | -0.18(-3.42%) |