Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 5.650 | 5.650 | 5.480 | 5.520 | 39,478 | -0.09(-1.60%) |
Aug 19, 2024 | 5.580 | 5.640 | 5.500 | 5.610 | 44,089 | +0.09(+1.63%) |
Aug 16, 2024 | 5.640 | 5.640 | 5.510 | 5.520 | 35,491 | -0.11(-1.95%) |
Aug 15, 2024 | 5.680 | 5.680 | 5.500 | 5.630 | 35,190 | +0.07(+1.26%) |
Aug 14, 2024 | 5.640 | 5.670 | 5.510 | 5.560 | 50,591 | -0.05(-0.89%) |
Aug 13, 2024 | 5.575 | 5.640 | 5.510 | 5.610 | 49,686 | +0.02(+0.36%) |
Aug 12, 2024 | 5.620 | 5.625 | 5.550 | 5.590 | 54,849 | +0.00(+0.00%) |
Aug 09, 2024 | 5.650 | 5.760 | 5.520 | 5.590 | 33,092 | -0.11(-1.93%) |
Aug 08, 2024 | 5.630 | 5.810 | 5.600 | 5.700 | 39,553 | +0.08(+1.42%) |
Aug 07, 2024 | 5.660 | 5.680 | 5.560 | 5.620 | 40,836 | +0.03(+0.54%) |
Aug 06, 2024 | 5.590 | 5.650 | 5.460 | 5.590 | 69,561 | +0.01(+0.18%) |
Aug 05, 2024 | 5.510 | 5.640 | 5.430 | 5.580 | 42,769 | -0.09(-1.59%) |
Aug 02, 2024 | 5.710 | 5.710 | 5.600 | 5.670 | 43,297 | -0.13(-2.24%) |
Aug 01, 2024 | 5.630 | 5.840 | 5.520 | 5.800 | 57,375 | +0.17(+3.02%) |
Jul 31, 2024 | 5.980 | 5.980 | 5.630 | 5.630 | 64,090 | -0.34(-5.70%) |
Jul 30, 2024 | 6.160 | 6.200 | 5.950 | 5.970 | 25,162 | -0.21(-3.40%) |
Jul 29, 2024 | 6.180 | 6.238 | 6.150 | 6.180 | 27,066 | +0.01(+0.16%) |
Jul 26, 2024 | 6.230 | 6.290 | 6.080 | 6.170 | 38,562 | +0.04(+0.65%) |
Jul 25, 2024 | 6.140 | 6.200 | 6.090 | 6.130 | 24,997 | +0.04(+0.66%) |
Jul 24, 2024 | 6.140 | 6.240 | 5.970 | 6.090 | 35,118 | -0.03(-0.49%) |
Jul 23, 2024 | 5.990 | 6.160 | 5.980 | 6.120 | 26,972 | +0.17(+2.86%) |
Jul 22, 2024 | 5.900 | 6.000 | 5.835 | 5.950 | 15,370 | +0.05(+0.85%) |
Jul 19, 2024 | 5.940 | 5.946 | 5.790 | 5.900 | 22,234 | +0.01(+0.17%) |
Jul 18, 2024 | 6.060 | 6.120 | 5.868 | 5.890 | 40,457 | -0.18(-2.97%) |
Jul 17, 2024 | 5.840 | 6.100 | 5.740 | 6.070 | 55,168 | +0.24(+4.12%) |
Jul 16, 2024 | 5.810 | 5.950 | 5.710 | 5.830 | 62,367 | +0.08(+1.39%) |
Jul 15, 2024 | 5.730 | 5.900 | 5.730 | 5.750 | 79,345 | -0.01(-0.17%) |
Jul 12, 2024 | 5.760 | 5.880 | 5.700 | 5.760 | 73,008 | +0.06(+1.05%) |
Jul 11, 2024 | 5.850 | 5.850 | 5.680 | 5.700 | 119,528 | -0.02(-0.35%) |
Jul 10, 2024 | 5.700 | 5.770 | 5.641 | 5.720 | 33,141 | +0.04(+0.70%) |
Jul 09, 2024 | 5.670 | 5.700 | 5.601 | 5.680 | 53,814 | +0.01(+0.18%) |
Jul 08, 2024 | 5.630 | 5.710 | 5.600 | 5.670 | 37,256 | +0.04(+0.71%) |
Jul 05, 2024 | 5.680 | 5.755 | 5.580 | 5.630 | 12,355 | -0.01(-0.18%) |
Jul 03, 2024 | 5.660 | 5.700 | 5.558 | 5.640 | 16,802 | -0.01(-0.18%) |
Jul 02, 2024 | 5.720 | 5.720 | 5.600 | 5.650 | 54,701 | -0.09(-1.57%) |
Jul 01, 2024 | 5.880 | 5.880 | 5.670 | 5.740 | 83,757 | -0.15(-2.55%) |
Jun 28, 2024 | 5.670 | 5.900 | 5.540 | 5.890 | 60,864 | +0.15(+2.61%) |
Jun 27, 2024 | 5.840 | 5.850 | 5.690 | 5.740 | 32,236 | -0.17(-2.88%) |
Jun 26, 2024 | 5.890 | 6.030 | 5.765 | 5.910 | 89,626 | +0.12(+2.07%) |
Jun 25, 2024 | 5.620 | 5.960 | 5.510 | 5.790 | 76,592 | +0.11(+1.94%) |
Jun 24, 2024 | 5.600 | 5.710 | 5.600 | 5.680 | 33,514 | +0.06(+1.07%) |
Jun 21, 2024 | 5.660 | 5.675 | 5.455 | 5.620 | 75,818 | -0.04(-0.71%) |
Jun 20, 2024 | 5.470 | 5.720 | 5.470 | 5.660 | 31,419 | +0.16(+2.91%) |
Jun 18, 2024 | 5.500 | 5.680 | 5.500 | 5.500 | 50,938 | +0.01(+0.18%) |
Jun 17, 2024 | 5.660 | 5.819 | 5.460 | 5.490 | 58,993 | -0.25(-4.36%) |
Jun 14, 2024 | 5.700 | 5.750 | 5.660 | 5.740 | 30,972 | +0.02(+0.35%) |
Jun 13, 2024 | 5.720 | 5.780 | 5.710 | 5.720 | 27,517 | -0.04(-0.69%) |
Jun 12, 2024 | 5.810 | 5.990 | 5.730 | 5.760 | 46,756 | +0.00(+0.00%) |
Jun 11, 2024 | 6.000 | 6.000 | 5.750 | 5.760 | 29,787 | -0.23(-3.84%) |
Jun 10, 2024 | 6.110 | 6.110 | 5.980 | 5.990 | 11,598 | -0.12(-1.96%) |
Jun 07, 2024 | 6.180 | 6.335 | 6.010 | 6.110 | 56,731 | -0.18(-2.86%) |
Jun 06, 2024 | 6.400 | 6.450 | 6.230 | 6.290 | 29,370 | -0.19(-2.93%) |
Jun 05, 2024 | 6.510 | 6.520 | 6.340 | 6.480 | 24,623 | -0.06(-0.92%) |
Jun 04, 2024 | 6.480 | 6.660 | 6.370 | 6.540 | 33,404 | +0.09(+1.40%) |