Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 5.920 | 6.050 | 5.865 | 5.970 | 840,024 | +0.05(+0.84%) |
Aug 15, 2024 | 6.100 | 6.100 | 5.920 | 5.920 | 543,619 | +0.03(+0.51%) |
Aug 14, 2024 | 6.020 | 6.130 | 5.760 | 5.890 | 681,278 | -0.21(-3.44%) |
Aug 13, 2024 | 5.660 | 6.100 | 5.650 | 6.100 | 470,499 | +0.47(+8.35%) |
Aug 12, 2024 | 6.340 | 6.400 | 5.600 | 5.630 | 667,657 | -0.76(-11.89%) |
Aug 09, 2024 | 6.480 | 6.555 | 6.170 | 6.390 | 1,053,970 | -0.11(-1.69%) |
Aug 08, 2024 | 6.440 | 6.650 | 6.250 | 6.500 | 1,293,347 | +0.19(+3.01%) |
Aug 07, 2024 | 6.130 | 6.610 | 6.032 | 6.310 | 1,692,625 | +0.46(+7.86%) |
Aug 06, 2024 | 5.690 | 5.880 | 5.600 | 5.850 | 799,715 | +0.17(+2.99%) |
Aug 05, 2024 | 5.570 | 5.755 | 5.500 | 5.680 | 667,951 | -0.18(-3.07%) |
Aug 02, 2024 | 5.860 | 5.980 | 5.640 | 5.860 | 729,650 | -0.16(-2.66%) |
Aug 01, 2024 | 6.220 | 6.240 | 5.850 | 6.020 | 799,535 | -0.19(-3.06%) |
Jul 31, 2024 | 6.440 | 6.440 | 6.160 | 6.210 | 536,950 | -0.14(-2.20%) |
Jul 30, 2024 | 6.400 | 6.480 | 6.290 | 6.350 | 312,504 | -0.05(-0.78%) |
Jul 29, 2024 | 6.430 | 6.535 | 6.300 | 6.400 | 377,045 | -0.03(-0.47%) |
Jul 26, 2024 | 6.150 | 6.430 | 6.080 | 6.430 | 466,155 | +0.35(+5.76%) |
Jul 25, 2024 | 5.940 | 6.190 | 5.860 | 6.080 | 1,107,662 | +0.14(+2.36%) |
Jul 24, 2024 | 6.030 | 6.090 | 5.870 | 5.940 | 524,890 | -0.13(-2.14%) |
Jul 23, 2024 | 6.010 | 6.100 | 5.950 | 6.070 | 307,671 | +0.09(+1.51%) |
Jul 22, 2024 | 5.870 | 5.985 | 5.795 | 5.980 | 397,929 | +0.04(+0.67%) |
Jul 19, 2024 | 5.970 | 5.970 | 5.745 | 5.940 | 588,413 | -0.02(-0.34%) |
Jul 18, 2024 | 6.040 | 6.220 | 5.930 | 5.960 | 411,435 | -0.08(-1.32%) |
Jul 17, 2024 | 6.040 | 6.120 | 5.910 | 6.040 | 430,969 | +0.01(+0.17%) |
Jul 16, 2024 | 5.780 | 6.080 | 5.765 | 6.030 | 730,262 | +0.32(+5.60%) |
Jul 15, 2024 | 5.930 | 5.930 | 5.700 | 5.710 | 450,253 | -0.19(-3.22%) |
Jul 12, 2024 | 5.900 | 5.955 | 5.690 | 5.900 | 604,452 | -0.01(-0.17%) |
Jul 11, 2024 | 5.580 | 5.910 | 5.560 | 5.910 | 751,588 | +0.45(+8.24%) |
Jul 10, 2024 | 5.510 | 5.530 | 5.415 | 5.460 | 489,988 | -0.03(-0.55%) |
Jul 09, 2024 | 5.460 | 5.520 | 5.370 | 5.490 | 410,018 | +0.00(+0.00%) |
Jul 08, 2024 | 5.510 | 5.700 | 5.460 | 5.490 | 576,036 | +0.04(+0.73%) |
Jul 05, 2024 | 5.590 | 5.660 | 5.395 | 5.450 | 692,402 | -0.19(-3.37%) |
Jul 03, 2024 | 5.400 | 5.750 | 5.400 | 5.640 | 538,526 | +0.23(+4.25%) |
Jul 02, 2024 | 5.040 | 5.430 | 5.000 | 5.410 | 979,141 | +0.36(+7.13%) |
Jul 01, 2024 | 5.523 | 5.623 | 4.968 | 5.050 | 1,269,712 | -0.40(-7.35%) |
Jun 28, 2024 | 5.396 | 5.469 | 5.141 | 5.450 | 1,618,150 | +0.08(+1.53%) |
Jun 27, 2024 | 5.368 | 5.473 | 5.259 | 5.368 | 657,633 | +0.03(+0.51%) |
Jun 26, 2024 | 5.350 | 5.491 | 5.314 | 5.341 | 760,775 | -0.04(-0.68%) |
Jun 25, 2024 | 5.387 | 5.496 | 5.323 | 5.378 | 582,673 | -0.06(-1.17%) |
Jun 24, 2024 | 5.378 | 5.632 | 5.350 | 5.441 | 661,180 | +0.04(+0.67%) |
Jun 21, 2024 | 5.869 | 5.896 | 5.387 | 5.405 | 1,131,135 | -0.48(-8.19%) |
Jun 20, 2024 | 5.951 | 6.019 | 5.887 | 5.887 | 663,785 | -0.09(-1.52%) |
Jun 18, 2024 | 6.069 | 6.115 | 5.942 | 5.978 | 679,403 | -0.12(-1.94%) |
Jun 17, 2024 | 6.078 | 6.226 | 6.069 | 6.096 | 456,619 | +0.02(+0.30%) |
Jun 14, 2024 | 6.196 | 6.251 | 5.974 | 6.078 | 573,367 | -0.16(-2.62%) |
Jun 13, 2024 | 6.287 | 6.369 | 6.165 | 6.242 | 651,683 | -0.06(-1.01%) |
Jun 12, 2024 | 6.397 | 6.520 | 6.287 | 6.306 | 458,306 | -0.01(-0.14%) |
Jun 11, 2024 | 6.178 | 6.338 | 6.160 | 6.315 | 528,087 | +0.05(+0.73%) |
Jun 10, 2024 | 6.096 | 6.297 | 6.060 | 6.269 | 557,475 | +0.17(+2.84%) |
Jun 07, 2024 | 6.033 | 6.247 | 5.897 | 6.096 | 727,101 | -0.04(-0.59%) |
Jun 06, 2024 | 6.033 | 6.187 | 5.987 | 6.133 | 521,546 | +0.05(+0.75%) |
Jun 05, 2024 | 5.778 | 6.169 | 5.773 | 6.087 | 872,979 | +0.31(+5.35%) |
Jun 04, 2024 | 5.523 | 5.805 | 5.523 | 5.778 | 589,789 | +0.17(+3.08%) |