Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.150 | 6.255 | 6.020 | 6.190 | 9,694,463 | +0.18(+3.00%) |
Aug 22, 2024 | 6.040 | 6.060 | 5.880 | 6.010 | 9,396,362 | -0.16(-2.59%) |
Aug 21, 2024 | 6.010 | 6.210 | 5.920 | 6.170 | 8,974,800 | +0.16(+2.66%) |
Aug 20, 2024 | 6.160 | 6.200 | 5.990 | 6.010 | 11,744,842 | +0.00(+0.00%) |
Aug 19, 2024 | 5.650 | 6.020 | 5.650 | 6.010 | 9,993,473 | +0.38(+6.75%) |
Aug 16, 2024 | 5.610 | 5.735 | 5.515 | 5.630 | 12,572,138 | +0.08(+1.44%) |
Aug 15, 2024 | 5.380 | 5.580 | 5.260 | 5.550 | 9,323,258 | +0.32(+6.12%) |
Aug 14, 2024 | 5.230 | 5.300 | 5.110 | 5.230 | 6,292,674 | -0.05(-0.95%) |
Aug 13, 2024 | 5.160 | 5.320 | 5.140 | 5.280 | 4,634,065 | +0.10(+1.93%) |
Aug 12, 2024 | 5.040 | 5.230 | 4.975 | 5.180 | 7,058,719 | +0.14(+2.78%) |
Aug 09, 2024 | 5.080 | 5.100 | 4.960 | 5.040 | 5,642,381 | +0.03(+0.60%) |
Aug 08, 2024 | 4.890 | 5.110 | 4.830 | 5.010 | 7,034,996 | +0.20(+4.16%) |
Aug 07, 2024 | 5.000 | 5.244 | 4.800 | 4.810 | 12,706,436 | -0.04(-0.82%) |
Aug 06, 2024 | 4.750 | 4.910 | 4.640 | 4.850 | 8,054,972 | +0.11(+2.32%) |
Aug 05, 2024 | 4.490 | 4.780 | 4.410 | 4.740 | 10,766,656 | -0.20(-4.05%) |
Aug 02, 2024 | 5.350 | 5.390 | 4.890 | 4.940 | 16,099,862 | -0.39(-7.32%) |
Aug 01, 2024 | 5.800 | 5.820 | 5.280 | 5.330 | 11,826,411 | -0.45(-7.79%) |
Jul 31, 2024 | 5.750 | 5.870 | 5.660 | 5.780 | 10,503,338 | +0.15(+2.66%) |
Jul 30, 2024 | 5.630 | 5.720 | 5.530 | 5.630 | 6,232,111 | +0.03(+0.54%) |
Jul 29, 2024 | 5.660 | 5.700 | 5.460 | 5.600 | 6,770,915 | -0.05(-0.88%) |
Jul 26, 2024 | 5.830 | 5.900 | 5.630 | 5.650 | 8,140,868 | -0.08(-1.40%) |
Jul 25, 2024 | 5.630 | 5.810 | 5.575 | 5.730 | 6,920,039 | -0.15(-2.55%) |
Jul 24, 2024 | 6.010 | 6.180 | 5.860 | 5.880 | 7,475,485 | -0.06(-1.01%) |
Jul 23, 2024 | 5.890 | 5.960 | 5.830 | 5.940 | 6,310,849 | +0.03(+0.51%) |
Jul 22, 2024 | 5.840 | 5.945 | 5.740 | 5.910 | 5,989,487 | +0.01(+0.17%) |
Jul 19, 2024 | 5.750 | 6.015 | 5.710 | 5.900 | 6,888,274 | -0.11(-1.83%) |
Jul 18, 2024 | 6.170 | 6.250 | 5.930 | 6.010 | 8,980,567 | -0.14(-2.28%) |
Jul 17, 2024 | 6.300 | 6.350 | 6.100 | 6.150 | 9,373,451 | -0.15(-2.38%) |
Jul 16, 2024 | 6.060 | 6.300 | 5.990 | 6.300 | 12,924,955 | +0.28(+4.65%) |
Jul 15, 2024 | 6.060 | 6.130 | 5.920 | 6.020 | 9,345,661 | +0.00(+0.00%) |
Jul 12, 2024 | 5.790 | 6.060 | 5.770 | 6.020 | 8,525,332 | +0.09(+1.52%) |
Jul 11, 2024 | 5.860 | 5.960 | 5.650 | 5.930 | 12,527,375 | +0.41(+7.43%) |
Jul 10, 2024 | 5.360 | 5.520 | 5.340 | 5.520 | 9,046,022 | +0.25(+4.74%) |
Jul 09, 2024 | 5.230 | 5.340 | 5.200 | 5.270 | 7,223,587 | +0.05(+0.96%) |
Jul 08, 2024 | 5.140 | 5.250 | 5.060 | 5.220 | 7,254,607 | +0.00(+0.00%) |
Jul 05, 2024 | 5.230 | 5.320 | 5.180 | 5.220 | 7,428,660 | +0.04(+0.77%) |
Jul 03, 2024 | 5.050 | 5.225 | 5.010 | 5.180 | 6,230,319 | +0.28(+5.71%) |
Jul 02, 2024 | 4.780 | 4.900 | 4.760 | 4.900 | 5,855,225 | +0.13(+2.73%) |
Jul 01, 2024 | 4.850 | 4.910 | 4.760 | 4.770 | 5,165,267 | -0.08(-1.65%) |
Jun 28, 2024 | 4.930 | 4.990 | 4.790 | 4.850 | 12,853,503 | -0.01(-0.21%) |
Jun 27, 2024 | 4.920 | 4.935 | 4.830 | 4.860 | 6,014,102 | +0.01(+0.21%) |
Jun 26, 2024 | 4.840 | 4.910 | 4.810 | 4.850 | 5,267,111 | -0.05(-1.02%) |
Jun 25, 2024 | 5.020 | 5.030 | 4.875 | 4.900 | 6,462,551 | -0.15(-2.97%) |
Jun 24, 2024 | 5.220 | 5.250 | 5.045 | 5.050 | 6,309,527 | -0.12(-2.32%) |
Jun 21, 2024 | 5.260 | 5.280 | 5.120 | 5.170 | 13,542,492 | -0.17(-3.18%) |
Jun 20, 2024 | 5.250 | 5.390 | 5.220 | 5.340 | 9,646,957 | +0.19(+3.69%) |
Jun 18, 2024 | 5.090 | 5.220 | 5.030 | 5.150 | 6,122,274 | +0.08(+1.58%) |
Jun 17, 2024 | 5.130 | 5.165 | 4.995 | 5.070 | 6,605,286 | -0.13(-2.50%) |
Jun 14, 2024 | 5.250 | 5.280 | 5.120 | 5.200 | 5,636,088 | +0.05(+0.97%) |
Jun 13, 2024 | 5.260 | 5.355 | 5.125 | 5.150 | 5,650,488 | -0.17(-3.20%) |
Jun 12, 2024 | 5.490 | 5.580 | 5.300 | 5.320 | 9,539,461 | +0.03(+0.57%) |
Jun 11, 2024 | 5.250 | 5.360 | 5.200 | 5.290 | 6,342,616 | -0.06(-1.12%) |
Jun 10, 2024 | 5.400 | 5.400 | 5.200 | 5.350 | 6,573,396 | +0.01(+0.19%) |
Jun 07, 2024 | 5.520 | 5.530 | 5.280 | 5.340 | 9,594,168 | -0.46(-7.93%) |
Jun 06, 2024 | 5.670 | 5.880 | 5.620 | 5.800 | 8,902,295 | +0.26(+4.69%) |
Jun 05, 2024 | 5.450 | 5.570 | 5.390 | 5.540 | 6,202,023 | +0.11(+2.03%) |
Jun 04, 2024 | 5.710 | 5.725 | 5.420 | 5.430 | 9,135,480 | -0.41(-7.02%) |