Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 5.840 | 5.940 | 5.720 | 5.780 | 48,248 | -0.04(-0.69%) |
Aug 29, 2024 | 5.600 | 5.840 | 5.600 | 5.820 | 94,943 | +0.23(+4.11%) |
Aug 28, 2024 | 5.720 | 5.775 | 5.500 | 5.590 | 78,208 | -0.15(-2.61%) |
Aug 27, 2024 | 5.810 | 5.842 | 5.680 | 5.740 | 49,461 | -0.01(-0.10%) |
Aug 26, 2024 | 5.740 | 5.805 | 5.700 | 5.746 | 46,066 | -0.05(-0.93%) |
Aug 23, 2024 | 5.840 | 5.850 | 5.720 | 5.800 | 53,627 | -0.11(-1.86%) |
Aug 22, 2024 | 5.830 | 5.920 | 5.780 | 5.910 | 107,147 | +0.10(+1.71%) |
Aug 21, 2024 | 5.900 | 5.950 | 5.770 | 5.811 | 65,233 | -0.05(-0.93%) |
Aug 20, 2024 | 5.820 | 5.930 | 5.750 | 5.865 | 96,647 | +0.03(+0.43%) |
Aug 19, 2024 | 5.790 | 5.850 | 5.670 | 5.840 | 62,757 | +0.07(+1.21%) |
Aug 16, 2024 | 5.450 | 5.830 | 5.450 | 5.770 | 276,987 | +0.04(+0.70%) |
Aug 15, 2024 | 5.690 | 5.800 | 5.650 | 5.730 | 143,942 | +0.06(+1.06%) |
Aug 14, 2024 | 5.630 | 5.730 | 5.630 | 5.670 | 38,292 | +0.00(+0.00%) |
Aug 13, 2024 | 5.690 | 5.710 | 5.600 | 5.670 | 55,567 | +0.02(+0.35%) |
Aug 12, 2024 | 5.560 | 5.690 | 5.560 | 5.650 | 28,551 | +0.12(+2.17%) |
Aug 09, 2024 | 5.370 | 5.640 | 5.340 | 5.530 | 192,342 | +0.18(+3.36%) |
Aug 08, 2024 | 6.000 | 6.070 | 5.300 | 5.350 | 434,661 | -0.60(-10.08%) |
Aug 07, 2024 | 6.030 | 6.030 | 5.940 | 5.950 | 99,725 | -0.11(-1.82%) |
Aug 06, 2024 | 5.720 | 6.120 | 5.680 | 6.060 | 265,508 | +0.39(+6.88%) |
Aug 05, 2024 | 5.650 | 5.859 | 5.632 | 5.670 | 117,993 | -0.26(-4.38%) |
Aug 02, 2024 | 5.840 | 5.950 | 5.800 | 5.930 | 58,940 | +0.09(+1.54%) |
Aug 01, 2024 | 5.910 | 6.124 | 5.820 | 5.840 | 120,778 | -0.19(-3.15%) |
Jul 31, 2024 | 5.940 | 6.140 | 5.864 | 6.030 | 70,493 | +0.15(+2.55%) |
Jul 30, 2024 | 5.820 | 5.880 | 5.810 | 5.880 | 59,410 | +0.10(+1.73%) |
Jul 29, 2024 | 5.880 | 5.880 | 5.699 | 5.780 | 73,385 | -0.03(-0.52%) |
Jul 26, 2024 | 5.840 | 5.950 | 5.630 | 5.810 | 169,866 | +0.05(+0.87%) |
Jul 25, 2024 | 6.140 | 6.200 | 5.710 | 5.760 | 155,780 | -0.38(-6.22%) |
Jul 24, 2024 | 6.230 | 6.320 | 6.120 | 6.142 | 83,172 | -0.05(-0.78%) |
Jul 23, 2024 | 6.220 | 6.239 | 6.042 | 6.190 | 126,354 | -0.01(-0.16%) |
Jul 22, 2024 | 6.131 | 6.210 | 6.107 | 6.200 | 81,865 | +0.06(+0.97%) |
Jul 19, 2024 | 6.091 | 6.141 | 6.091 | 6.141 | 35,217 | +0.04(+0.65%) |
Jul 18, 2024 | 6.081 | 6.101 | 6.037 | 6.101 | 41,317 | +0.05(+0.82%) |
Jul 17, 2024 | 6.022 | 6.120 | 5.953 | 6.052 | 63,894 | +0.02(+0.33%) |
Jul 16, 2024 | 5.943 | 6.032 | 5.928 | 6.032 | 65,030 | +0.10(+1.67%) |
Jul 15, 2024 | 5.903 | 5.982 | 5.888 | 5.933 | 78,867 | +0.03(+0.50%) |
Jul 12, 2024 | 5.903 | 5.933 | 5.903 | 5.903 | 30,268 | +0.00(+0.00%) |
Jul 11, 2024 | 5.814 | 5.923 | 5.814 | 5.903 | 49,151 | +0.06(+0.95%) |
Jul 10, 2024 | 5.864 | 5.883 | 5.735 | 5.848 | 45,846 | -0.01(-0.10%) |
Jul 09, 2024 | 5.874 | 5.883 | 5.735 | 5.854 | 56,344 | +0.01(+0.17%) |
Jul 08, 2024 | 5.844 | 5.903 | 5.686 | 5.844 | 19,513 | -0.07(-1.17%) |
Jul 05, 2024 | 5.883 | 5.933 | 5.883 | 5.913 | 42,134 | -0.02(-0.33%) |
Jul 03, 2024 | 5.696 | 5.933 | 5.696 | 5.933 | 33,744 | +0.04(+0.67%) |
Jul 02, 2024 | 5.725 | 5.893 | 5.686 | 5.893 | 61,536 | +0.16(+2.76%) |
Jul 01, 2024 | 5.725 | 5.814 | 5.725 | 5.735 | 63,063 | -0.01(-0.12%) |
Jun 28, 2024 | 5.814 | 5.814 | 5.705 | 5.742 | 46,054 | -0.07(-1.24%) |
Jun 27, 2024 | 5.735 | 5.874 | 5.715 | 5.814 | 38,059 | +0.18(+3.16%) |
Jun 26, 2024 | 5.646 | 5.654 | 5.616 | 5.636 | 21,498 | +0.01(+0.18%) |
Jun 25, 2024 | 5.636 | 5.725 | 5.616 | 5.626 | 78,137 | -0.06(-1.04%) |
Jun 24, 2024 | 5.735 | 5.750 | 5.686 | 5.686 | 26,440 | -0.05(-0.86%) |
Jun 21, 2024 | 5.735 | 5.824 | 5.676 | 5.735 | 27,336 | -0.08(-1.36%) |
Jun 20, 2024 | 5.834 | 5.883 | 5.814 | 5.814 | 56,322 | -0.01(-0.17%) |
Jun 18, 2024 | 5.863 | 5.883 | 5.814 | 5.824 | 48,903 | +0.01(+0.17%) |
Jun 17, 2024 | 5.756 | 5.834 | 5.726 | 5.814 | 54,436 | +0.09(+1.54%) |
Jun 14, 2024 | 5.619 | 5.804 | 5.619 | 5.726 | 33,495 | -0.03(-0.51%) |
Jun 13, 2024 | 5.756 | 5.824 | 5.709 | 5.756 | 51,750 | +0.08(+1.38%) |
Jun 12, 2024 | 5.658 | 5.687 | 5.647 | 5.677 | 18,917 | +0.03(+0.52%) |
Jun 11, 2024 | 5.619 | 5.658 | 5.619 | 5.648 | 23,451 | +0.03(+0.52%) |
Jun 10, 2024 | 5.550 | 5.638 | 5.550 | 5.619 | 27,344 | +0.03(+0.52%) |
Jun 07, 2024 | 5.521 | 5.599 | 5.521 | 5.590 | 41,462 | +0.04(+0.70%) |
Jun 06, 2024 | 5.521 | 5.570 | 5.521 | 5.550 | 36,666 | +0.02(+0.35%) |
Jun 05, 2024 | 5.531 | 5.589 | 5.511 | 5.531 | 31,056 | -0.03(-0.53%) |
Jun 04, 2024 | 5.511 | 5.571 | 5.502 | 5.560 | 46,937 | +0.07(+1.25%) |