Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 5.410 | 5.450 | 5.190 | 5.320 | 379,449 | -0.11(-2.03%) |
Sep 05, 2024 | 5.380 | 5.520 | 5.150 | 5.430 | 333,811 | +0.04(+0.74%) |
Sep 04, 2024 | 5.130 | 5.460 | 5.081 | 5.390 | 410,333 | +0.24(+4.66%) |
Sep 03, 2024 | 5.320 | 5.330 | 5.001 | 5.150 | 653,202 | -0.16(-3.01%) |
Aug 30, 2024 | 5.500 | 5.560 | 5.120 | 5.310 | 385,356 | -0.19(-3.45%) |
Aug 29, 2024 | 5.250 | 5.560 | 5.190 | 5.500 | 383,983 | +0.26(+4.96%) |
Aug 28, 2024 | 5.360 | 5.450 | 5.090 | 5.240 | 325,253 | -0.14(-2.60%) |
Aug 27, 2024 | 5.640 | 5.715 | 5.350 | 5.380 | 430,556 | -0.28(-4.95%) |
Aug 26, 2024 | 5.370 | 5.680 | 5.360 | 5.660 | 538,791 | +0.34(+6.39%) |
Aug 23, 2024 | 5.220 | 5.445 | 5.210 | 5.320 | 556,524 | +0.17(+3.30%) |
Aug 22, 2024 | 5.430 | 5.500 | 5.120 | 5.150 | 392,432 | -0.23(-4.28%) |
Aug 21, 2024 | 5.110 | 5.440 | 5.070 | 5.380 | 298,559 | +0.27(+5.28%) |
Aug 20, 2024 | 5.210 | 5.230 | 4.950 | 5.110 | 447,685 | -0.10(-1.92%) |
Aug 19, 2024 | 5.040 | 5.230 | 4.980 | 5.210 | 632,658 | +0.14(+2.76%) |
Aug 16, 2024 | 4.970 | 5.130 | 4.830 | 5.070 | 508,497 | +0.06(+1.20%) |
Aug 15, 2024 | 5.310 | 5.430 | 4.970 | 5.010 | 745,956 | -0.12(-2.34%) |
Aug 14, 2024 | 5.450 | 6.280 | 4.965 | 5.130 | 2,108,202 | +0.16(+3.22%) |
Aug 13, 2024 | 5.100 | 5.200 | 4.890 | 4.970 | 460,896 | -0.10(-1.97%) |
Aug 12, 2024 | 5.030 | 5.230 | 4.895 | 5.070 | 442,636 | +0.14(+2.84%) |
Aug 09, 2024 | 5.370 | 5.560 | 4.870 | 4.930 | 430,513 | -0.32(-6.10%) |
Aug 08, 2024 | 5.000 | 5.430 | 4.890 | 5.250 | 643,398 | +0.06(+1.16%) |
Aug 07, 2024 | 5.600 | 5.660 | 5.130 | 5.190 | 454,004 | -0.29(-5.29%) |
Aug 06, 2024 | 6.000 | 6.190 | 5.410 | 5.480 | 460,565 | -0.23(-4.03%) |
Aug 05, 2024 | 5.390 | 5.740 | 5.340 | 5.710 | 674,608 | -0.26(-4.36%) |
Aug 02, 2024 | 6.000 | 6.170 | 5.770 | 5.970 | 785,194 | -0.44(-6.86%) |
Aug 01, 2024 | 6.600 | 6.660 | 6.145 | 6.410 | 533,449 | -0.02(-0.31%) |
Jul 31, 2024 | 6.400 | 6.740 | 6.200 | 6.430 | 514,341 | +0.08(+1.26%) |
Jul 30, 2024 | 6.730 | 6.990 | 6.330 | 6.350 | 385,133 | -0.34(-5.08%) |
Jul 29, 2024 | 7.010 | 7.092 | 6.630 | 6.690 | 407,603 | -0.35(-4.97%) |
Jul 26, 2024 | 7.050 | 7.240 | 6.890 | 7.040 | 408,625 | +0.13(+1.88%) |
Jul 25, 2024 | 6.670 | 7.070 | 6.570 | 6.910 | 437,479 | +0.27(+4.07%) |
Jul 24, 2024 | 6.730 | 7.080 | 6.630 | 6.640 | 626,114 | -0.20(-2.92%) |
Jul 23, 2024 | 6.400 | 6.950 | 6.340 | 6.840 | 541,711 | +0.37(+5.72%) |
Jul 22, 2024 | 6.300 | 6.530 | 6.080 | 6.470 | 583,764 | +0.26(+4.19%) |
Jul 19, 2024 | 6.680 | 6.680 | 6.135 | 6.210 | 745,859 | -0.44(-6.62%) |
Jul 18, 2024 | 7.540 | 7.550 | 6.330 | 6.650 | 1,057,918 | -0.92(-12.15%) |
Jul 17, 2024 | 7.740 | 8.000 | 7.460 | 7.570 | 940,125 | -0.43(-5.37%) |
Jul 16, 2024 | 7.280 | 8.230 | 7.050 | 8.000 | 2,998,282 | +0.98(+13.96%) |
Jul 15, 2024 | 6.560 | 7.240 | 6.530 | 7.020 | 972,522 | +0.51(+7.83%) |
Jul 12, 2024 | 6.680 | 6.970 | 6.400 | 6.510 | 1,008,355 | +0.04(+0.70%) |
Jul 11, 2024 | 5.560 | 6.560 | 5.560 | 6.465 | 1,031,832 | +0.98(+17.97%) |
Jul 10, 2024 | 5.720 | 5.740 | 5.400 | 5.480 | 509,938 | -0.24(-4.20%) |
Jul 09, 2024 | 5.280 | 5.730 | 5.160 | 5.720 | 622,645 | +0.42(+7.92%) |
Jul 08, 2024 | 5.270 | 5.480 | 5.160 | 5.300 | 565,942 | +0.12(+2.32%) |
Jul 05, 2024 | 5.330 | 5.340 | 5.115 | 5.180 | 361,699 | -0.18(-3.27%) |
Jul 03, 2024 | 5.260 | 5.587 | 5.140 | 5.355 | 232,697 | +0.10(+1.81%) |
Jul 02, 2024 | 5.780 | 5.890 | 5.245 | 5.260 | 564,502 | -0.59(-10.09%) |