Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 5.270 | 5.290 | 5.100 | 5.210 | 17,436 | +0.04(+0.77%) |
Aug 28, 2024 | 5.520 | 5.580 | 5.080 | 5.170 | 38,781 | -0.48(-8.50%) |
Aug 27, 2024 | 5.400 | 5.660 | 5.240 | 5.650 | 11,816 | +0.22(+4.05%) |
Aug 26, 2024 | 5.410 | 5.440 | 5.200 | 5.430 | 10,325 | +0.11(+2.07%) |
Aug 23, 2024 | 5.000 | 5.340 | 4.900 | 5.320 | 20,322 | +0.20(+3.91%) |
Aug 22, 2024 | 5.130 | 5.150 | 4.840 | 5.120 | 12,840 | +0.02(+0.39%) |
Aug 21, 2024 | 5.000 | 5.100 | 4.800 | 5.100 | 10,005 | +0.11(+2.20%) |
Aug 20, 2024 | 4.990 | 5.050 | 4.886 | 4.990 | 5,431 | -0.02(-0.40%) |
Aug 19, 2024 | 4.840 | 5.200 | 4.740 | 5.010 | 48,985 | +0.15(+3.09%) |
Aug 16, 2024 | 4.850 | 4.870 | 4.660 | 4.860 | 20,210 | -0.02(-0.41%) |
Aug 15, 2024 | 4.760 | 5.010 | 4.740 | 4.880 | 33,783 | +0.11(+2.31%) |
Aug 14, 2024 | 4.880 | 4.980 | 4.700 | 4.770 | 16,580 | -0.18(-3.64%) |
Aug 13, 2024 | 4.470 | 4.950 | 4.410 | 4.950 | 44,071 | +0.52(+11.74%) |
Aug 12, 2024 | 4.700 | 4.700 | 4.400 | 4.430 | 18,257 | -0.27(-5.74%) |
Aug 09, 2024 | 4.920 | 5.231 | 4.700 | 4.700 | 28,148 | -0.36(-7.11%) |
Aug 08, 2024 | 4.970 | 5.380 | 4.761 | 5.060 | 39,207 | +0.15(+3.05%) |
Aug 07, 2024 | 5.130 | 5.190 | 4.820 | 4.910 | 34,188 | -0.21(-4.10%) |
Aug 06, 2024 | 4.860 | 5.470 | 4.679 | 5.120 | 33,600 | +0.45(+9.64%) |
Aug 05, 2024 | 4.780 | 5.010 | 4.500 | 4.670 | 67,734 | -0.49(-9.50%) |
Aug 02, 2024 | 5.350 | 5.450 | 5.150 | 5.160 | 46,180 | -0.33(-6.01%) |
Aug 01, 2024 | 5.800 | 6.000 | 5.367 | 5.490 | 54,733 | -0.33(-5.67%) |
Jul 31, 2024 | 5.880 | 6.000 | 5.514 | 5.820 | 31,875 | +0.06(+1.04%) |
Jul 30, 2024 | 5.640 | 5.950 | 5.520 | 5.760 | 44,748 | +0.06(+1.05%) |
Jul 29, 2024 | 6.130 | 6.380 | 5.630 | 5.700 | 27,790 | -0.45(-7.32%) |
Jul 26, 2024 | 6.320 | 6.457 | 6.130 | 6.150 | 11,182 | -0.17(-2.69%) |
Jul 25, 2024 | 6.010 | 6.370 | 5.950 | 6.320 | 16,556 | +0.30(+4.98%) |
Jul 24, 2024 | 6.240 | 6.290 | 5.950 | 6.020 | 16,806 | -0.23(-3.68%) |
Jul 23, 2024 | 6.370 | 6.680 | 6.100 | 6.250 | 60,203 | -0.19(-2.95%) |
Jul 22, 2024 | 6.490 | 6.550 | 6.010 | 6.440 | 23,094 | +0.02(+0.31%) |
Jul 19, 2024 | 6.200 | 6.440 | 6.090 | 6.420 | 16,225 | +0.07(+1.10%) |
Jul 18, 2024 | 6.450 | 6.545 | 6.310 | 6.350 | 21,994 | -0.14(-2.16%) |
Jul 17, 2024 | 6.550 | 6.690 | 6.140 | 6.490 | 25,060 | -0.11(-1.67%) |
Jul 16, 2024 | 5.950 | 6.670 | 5.779 | 6.600 | 98,957 | +0.68(+11.49%) |
Jul 15, 2024 | 6.230 | 6.260 | 5.750 | 5.920 | 42,245 | -0.33(-5.28%) |
Jul 12, 2024 | 6.120 | 6.770 | 6.035 | 6.250 | 60,263 | +0.11(+1.79%) |
Jul 11, 2024 | 5.550 | 6.140 | 5.250 | 6.140 | 116,127 | +0.64(+11.64%) |
Jul 10, 2024 | 4.990 | 5.660 | 4.950 | 5.500 | 123,730 | +0.41(+8.01%) |
Jul 09, 2024 | 5.100 | 5.200 | 5.011 | 5.092 | 56,766 | -0.03(-0.61%) |
Jul 08, 2024 | 5.300 | 5.300 | 4.801 | 5.123 | 156,704 | -0.53(-9.33%) |
Jul 05, 2024 | 5.791 | 5.791 | 5.501 | 5.650 | 43,218 | -0.14(-2.43%) |
Jul 03, 2024 | 5.750 | 5.993 | 5.702 | 5.791 | 28,709 | -0.02(-0.43%) |
Jul 02, 2024 | 6.270 | 6.300 | 5.759 | 5.816 | 42,131 | -0.47(-7.43%) |
Jul 01, 2024 | 6.100 | 6.470 | 5.700 | 6.283 | 103,423 | +0.37(+6.17%) |
Jun 28, 2024 | 6.492 | 6.650 | 5.918 | 5.918 | 57,395 | -0.58(-8.97%) |
Jun 27, 2024 | 6.500 | 6.570 | 6.305 | 6.501 | 15,194 | +0.10(+1.58%) |
Jun 26, 2024 | 6.500 | 6.700 | 6.350 | 6.400 | 19,934 | +0.00(+0.00%) |
Jun 25, 2024 | 6.400 | 6.715 | 6.400 | 6.400 | 56,206 | +0.02(+0.30%) |
Jun 24, 2024 | 6.400 | 6.783 | 6.380 | 6.381 | 26,924 | -0.07(-1.07%) |
Jun 21, 2024 | 6.789 | 6.800 | 6.400 | 6.450 | 44,260 | -0.12(-1.83%) |
Jun 20, 2024 | 7.200 | 7.200 | 6.500 | 6.570 | 99,081 | -0.49(-6.97%) |
Jun 18, 2024 | 7.200 | 7.549 | 7.000 | 7.062 | 34,014 | -0.07(-1.02%) |
Jun 17, 2024 | 7.300 | 7.386 | 6.800 | 7.135 | 83,947 | -0.30(-4.03%) |
Jun 14, 2024 | 7.700 | 7.877 | 7.200 | 7.435 | 57,862 | -0.39(-4.92%) |
Jun 13, 2024 | 7.800 | 8.100 | 7.600 | 7.820 | 25,690 | -0.01(-0.13%) |
Jun 12, 2024 | 8.100 | 8.199 | 7.800 | 7.830 | 40,867 | -0.26(-3.20%) |
Jun 11, 2024 | 7.817 | 8.096 | 7.766 | 8.089 | 21,617 | +0.17(+2.13%) |
Jun 10, 2024 | 8.300 | 8.252 | 7.700 | 7.920 | 37,339 | -0.27(-3.30%) |
Jun 07, 2024 | 8.000 | 8.495 | 8.000 | 8.190 | 63,467 | +0.09(+1.11%) |
Jun 06, 2024 | 8.100 | 8.160 | 7.900 | 8.100 | 39,938 | +0.02(+0.26%) |
Jun 05, 2024 | 8.100 | 8.402 | 7.822 | 8.079 | 70,766 | +0.09(+1.11%) |
Jun 04, 2024 | 8.900 | 8.901 | 7.600 | 7.990 | 104,627 | -0.70(-8.06%) |