Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 6.000 | 6.130 | 5.915 | 6.080 | 7,761,760 | +0.18(+3.05%) |
Aug 15, 2024 | 5.750 | 5.940 | 5.560 | 5.900 | 13,796,358 | +0.38(+6.88%) |
Aug 14, 2024 | 5.720 | 5.760 | 5.460 | 5.520 | 16,923,480 | -0.26(-4.50%) |
Aug 13, 2024 | 5.520 | 5.810 | 5.500 | 5.780 | 7,211,483 | +0.23(+4.14%) |
Aug 12, 2024 | 5.530 | 5.600 | 5.295 | 5.550 | 5,043,792 | +0.11(+2.02%) |
Aug 09, 2024 | 5.500 | 5.580 | 5.300 | 5.440 | 5,144,986 | +0.06(+1.12%) |
Aug 08, 2024 | 5.300 | 5.530 | 5.220 | 5.380 | 7,789,069 | +0.26(+5.08%) |
Aug 07, 2024 | 5.520 | 5.530 | 5.110 | 5.120 | 4,790,732 | -0.26(-4.83%) |
Aug 06, 2024 | 5.210 | 5.510 | 5.110 | 5.380 | 6,424,639 | +0.16(+3.07%) |
Aug 05, 2024 | 4.730 | 5.305 | 4.570 | 5.220 | 8,350,638 | -0.28(-5.09%) |
Aug 02, 2024 | 6.020 | 6.060 | 5.450 | 5.500 | 10,380,519 | -0.50(-8.33%) |
Aug 01, 2024 | 6.490 | 6.520 | 5.910 | 6.000 | 11,322,464 | -0.49(-7.55%) |
Jul 31, 2024 | 6.540 | 6.635 | 6.335 | 6.490 | 6,111,508 | +0.22(+3.51%) |
Jul 30, 2024 | 6.300 | 6.490 | 6.170 | 6.270 | 4,783,826 | +0.06(+0.97%) |
Jul 29, 2024 | 6.360 | 6.410 | 6.080 | 6.210 | 3,637,360 | -0.06(-0.96%) |
Jul 26, 2024 | 6.380 | 6.450 | 6.220 | 6.270 | 3,921,026 | +0.04(+0.64%) |
Jul 25, 2024 | 6.090 | 6.355 | 6.010 | 6.230 | 5,616,269 | -0.15(-2.35%) |
Jul 24, 2024 | 6.580 | 6.810 | 6.375 | 6.380 | 5,870,400 | -0.15(-2.30%) |
Jul 23, 2024 | 6.420 | 6.568 | 6.410 | 6.530 | 4,182,364 | +0.08(+1.24%) |
Jul 22, 2024 | 6.240 | 6.480 | 6.225 | 6.450 | 4,569,352 | +0.16(+2.54%) |
Jul 19, 2024 | 6.090 | 6.480 | 6.020 | 6.290 | 6,129,347 | -0.05(-0.79%) |
Jul 18, 2024 | 6.580 | 6.600 | 6.220 | 6.340 | 5,891,241 | -0.19(-2.91%) |
Jul 17, 2024 | 6.730 | 6.790 | 6.500 | 6.530 | 5,569,226 | -0.26(-3.83%) |
Jul 16, 2024 | 6.660 | 6.820 | 6.570 | 6.790 | 5,830,616 | +0.23(+3.51%) |
Jul 15, 2024 | 6.660 | 6.690 | 6.490 | 6.560 | 5,390,394 | -0.10(-1.50%) |
Jul 12, 2024 | 6.630 | 6.750 | 6.550 | 6.660 | 5,616,583 | -0.11(-1.62%) |
Jul 11, 2024 | 6.700 | 6.820 | 6.420 | 6.770 | 7,601,207 | +0.37(+5.78%) |
Jul 10, 2024 | 6.310 | 6.465 | 6.230 | 6.400 | 5,455,694 | +0.18(+2.89%) |
Jul 09, 2024 | 6.360 | 6.400 | 6.170 | 6.220 | 4,992,866 | -0.17(-2.66%) |
Jul 08, 2024 | 6.200 | 6.400 | 6.155 | 6.390 | 5,336,514 | +0.09(+1.43%) |
Jul 05, 2024 | 6.140 | 6.370 | 6.050 | 6.300 | 6,748,701 | +0.34(+5.70%) |
Jul 03, 2024 | 5.800 | 6.120 | 5.750 | 5.960 | 5,485,587 | +0.33(+5.86%) |
Jul 02, 2024 | 5.420 | 5.635 | 5.400 | 5.630 | 4,860,445 | +0.23(+4.26%) |
Jul 01, 2024 | 5.630 | 5.640 | 5.400 | 5.400 | 3,928,697 | -0.22(-3.91%) |
Jun 28, 2024 | 5.710 | 5.800 | 5.515 | 5.620 | 12,333,273 | +0.03(+0.54%) |
Jun 27, 2024 | 5.710 | 5.800 | 5.580 | 5.590 | 3,343,840 | +0.03(+0.54%) |
Jun 26, 2024 | 5.420 | 5.680 | 5.400 | 5.560 | 4,696,403 | +0.08(+1.46%) |
Jun 25, 2024 | 5.620 | 5.655 | 5.475 | 5.480 | 5,312,199 | -0.19(-3.35%) |
Jun 24, 2024 | 5.830 | 5.885 | 5.620 | 5.670 | 5,361,393 | -0.08(-1.39%) |
Jun 21, 2024 | 5.790 | 5.840 | 5.600 | 5.750 | 17,431,126 | -0.12(-2.04%) |
Jun 20, 2024 | 5.650 | 5.940 | 5.640 | 5.870 | 9,697,107 | +0.28(+5.01%) |
Jun 18, 2024 | 5.470 | 5.600 | 5.400 | 5.590 | 6,209,157 | +0.09(+1.64%) |
Jun 17, 2024 | 5.610 | 5.650 | 5.395 | 5.500 | 6,982,523 | -0.24(-4.18%) |
Jun 14, 2024 | 5.440 | 5.760 | 5.355 | 5.740 | 9,564,445 | +0.38(+7.09%) |
Jun 13, 2024 | 5.510 | 5.600 | 5.335 | 5.360 | 4,608,200 | -0.18(-3.25%) |
Jun 12, 2024 | 5.710 | 5.950 | 5.490 | 5.540 | 6,593,511 | +0.13(+2.40%) |
Jun 11, 2024 | 5.350 | 5.500 | 5.320 | 5.410 | 4,009,090 | -0.04(-0.73%) |
Jun 10, 2024 | 5.400 | 5.480 | 5.230 | 5.450 | 5,402,344 | +0.09(+1.68%) |
Jun 07, 2024 | 5.550 | 5.635 | 5.335 | 5.360 | 8,126,676 | -0.55(-9.31%) |
Jun 06, 2024 | 5.600 | 6.029 | 5.590 | 5.910 | 7,929,927 | +0.39(+7.07%) |
Jun 05, 2024 | 5.490 | 5.560 | 5.410 | 5.520 | 5,274,348 | +0.07(+1.28%) |
Jun 04, 2024 | 5.460 | 5.560 | 5.260 | 5.450 | 7,752,144 | -0.21(-3.71%) |