Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 5.190 | 5.225 | 5.040 | 5.110 | 12,558,772 | -0.04(-0.78%) |
Aug 12, 2024 | 5.270 | 5.310 | 5.000 | 5.150 | 19,366,068 | -0.26(-4.81%) |
Aug 09, 2024 | 5.850 | 5.865 | 5.270 | 5.410 | 30,552,312 | -0.78(-12.60%) |
Aug 08, 2024 | 6.100 | 6.260 | 6.050 | 6.190 | 4,905,802 | +0.13(+2.15%) |
Aug 07, 2024 | 6.230 | 6.250 | 6.030 | 6.060 | 4,788,342 | -0.08(-1.30%) |
Aug 06, 2024 | 5.960 | 6.180 | 5.915 | 6.140 | 6,564,121 | +0.20(+3.37%) |
Aug 05, 2024 | 6.000 | 6.000 | 5.810 | 5.940 | 5,507,561 | -0.22(-3.57%) |
Aug 02, 2024 | 6.160 | 6.230 | 6.080 | 6.160 | 5,293,721 | -0.03(-0.48%) |
Aug 01, 2024 | 6.290 | 6.300 | 6.150 | 6.190 | 3,916,798 | -0.05(-0.80%) |
Jul 31, 2024 | 6.290 | 6.355 | 6.200 | 6.240 | 3,741,198 | +0.01(+0.16%) |
Jul 30, 2024 | 6.180 | 6.240 | 6.160 | 6.230 | 2,279,120 | +0.05(+0.81%) |
Jul 29, 2024 | 6.230 | 6.240 | 6.160 | 6.180 | 2,550,664 | -0.02(-0.32%) |
Jul 26, 2024 | 6.200 | 6.250 | 6.170 | 6.200 | 3,029,156 | +0.07(+1.14%) |
Jul 25, 2024 | 6.070 | 6.210 | 6.050 | 6.130 | 4,722,198 | +0.06(+0.99%) |
Jul 24, 2024 | 6.100 | 6.195 | 6.070 | 6.070 | 5,321,032 | -0.02(-0.33%) |
Jul 23, 2024 | 6.060 | 6.130 | 6.040 | 6.090 | 2,247,745 | +0.00(+0.00%) |
Jul 22, 2024 | 5.950 | 6.110 | 5.920 | 6.090 | 3,830,642 | +0.17(+2.87%) |
Jul 19, 2024 | 5.900 | 5.950 | 5.860 | 5.920 | 4,056,724 | +0.01(+0.17%) |
Jul 18, 2024 | 6.170 | 6.190 | 5.880 | 5.910 | 8,924,116 | -0.27(-4.37%) |
Jul 17, 2024 | 6.270 | 6.300 | 6.180 | 6.180 | 5,958,332 | -0.08(-1.28%) |
Jul 16, 2024 | 6.220 | 6.280 | 6.160 | 6.260 | 6,166,452 | +0.06(+0.97%) |
Jul 15, 2024 | 6.240 | 6.270 | 6.130 | 6.200 | 7,721,103 | -0.09(-1.43%) |
Jul 12, 2024 | 6.260 | 6.325 | 6.220 | 6.290 | 4,844,661 | +0.04(+0.64%) |
Jul 11, 2024 | 6.200 | 6.320 | 6.170 | 6.250 | 6,288,674 | +0.13(+2.12%) |
Jul 10, 2024 | 6.000 | 6.140 | 6.000 | 6.120 | 5,343,152 | +0.12(+2.00%) |
Jul 09, 2024 | 5.960 | 6.020 | 5.895 | 6.000 | 5,294,755 | +0.02(+0.33%) |
Jul 08, 2024 | 6.040 | 6.040 | 5.945 | 5.980 | 5,223,343 | -0.04(-0.66%) |
Jul 05, 2024 | 6.080 | 6.120 | 6.000 | 6.020 | 4,321,290 | +0.02(+0.33%) |
Jul 03, 2024 | 5.930 | 6.066 | 5.910 | 6.000 | 3,816,075 | +0.09(+1.52%) |
Jul 02, 2024 | 5.850 | 5.934 | 5.820 | 5.910 | 8,214,686 | +0.04(+0.68%) |
Jul 01, 2024 | 5.900 | 6.195 | 5.830 | 5.870 | 8,688,510 | +0.01(+0.17%) |
Jun 28, 2024 | 5.900 | 5.940 | 5.840 | 5.860 | 4,859,528 | -0.01(-0.19%) |
Jun 27, 2024 | 5.822 | 5.876 | 5.792 | 5.871 | 4,795,213 | +0.05(+0.84%) |
Jun 26, 2024 | 5.743 | 5.851 | 5.724 | 5.822 | 5,661,509 | +0.04(+0.68%) |
Jun 25, 2024 | 5.861 | 5.871 | 5.763 | 5.783 | 7,477,123 | -0.08(-1.34%) |
Jun 24, 2024 | 5.684 | 5.871 | 5.665 | 5.861 | 7,069,765 | +0.20(+3.47%) |
Jun 21, 2024 | 5.694 | 5.714 | 5.596 | 5.665 | 8,746,446 | +0.02(+0.35%) |
Jun 20, 2024 | 5.753 | 5.773 | 5.635 | 5.645 | 11,763,621 | -0.10(-1.71%) |
Jun 18, 2024 | 5.635 | 5.758 | 5.626 | 5.743 | 13,867,469 | +0.05(+0.86%) |
Jun 17, 2024 | 5.635 | 5.714 | 5.547 | 5.694 | 6,862,832 | +0.03(+0.52%) |
Jun 14, 2024 | 5.557 | 5.684 | 5.449 | 5.665 | 13,298,099 | +0.04(+0.70%) |
Jun 13, 2024 | 5.783 | 5.783 | 5.606 | 5.626 | 8,548,119 | -0.16(-2.72%) |
Jun 12, 2024 | 5.940 | 5.959 | 5.753 | 5.783 | 6,967,170 | +0.06(+1.03%) |
Jun 11, 2024 | 5.743 | 5.822 | 5.714 | 5.724 | 6,944,540 | -0.09(-1.52%) |
Jun 10, 2024 | 5.792 | 5.881 | 5.743 | 5.812 | 3,999,431 | -0.02(-0.34%) |
Jun 07, 2024 | 5.989 | 5.989 | 5.792 | 5.832 | 10,201,267 | -0.26(-4.19%) |
Jun 06, 2024 | 6.097 | 6.136 | 6.067 | 6.087 | 5,646,388 | -0.01(-0.16%) |
Jun 05, 2024 | 6.077 | 6.136 | 6.038 | 6.097 | 5,358,609 | +0.04(+0.65%) |
Jun 04, 2024 | 6.126 | 6.166 | 6.058 | 6.058 | 5,011,426 | -0.13(-2.06%) |