Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.410 | 5.540 | 5.360 | 5.360 | 6,974 | -0.07(-1.29%) |
Aug 22, 2024 | 5.500 | 5.650 | 5.430 | 5.430 | 7,833 | -0.08(-1.45%) |
Aug 21, 2024 | 5.670 | 5.670 | 5.480 | 5.510 | 9,190 | -0.01(-0.18%) |
Aug 20, 2024 | 5.540 | 5.574 | 5.500 | 5.520 | 8,158 | +0.01(+0.18%) |
Aug 19, 2024 | 5.450 | 5.670 | 5.450 | 5.510 | 10,098 | +0.12(+2.23%) |
Aug 16, 2024 | 5.280 | 5.672 | 5.250 | 5.390 | 21,984 | +0.14(+2.67%) |
Aug 15, 2024 | 5.430 | 5.430 | 5.121 | 5.250 | 13,756 | +0.10(+1.94%) |
Aug 14, 2024 | 5.380 | 5.510 | 5.080 | 5.150 | 23,527 | -0.01(-0.19%) |
Aug 13, 2024 | 5.200 | 5.200 | 5.091 | 5.160 | 10,141 | -0.03(-0.58%) |
Aug 12, 2024 | 5.100 | 5.386 | 5.095 | 5.190 | 35,843 | +0.00(+0.00%) |
Aug 09, 2024 | 5.190 | 5.194 | 5.150 | 5.190 | 5,634 | +0.00(+0.00%) |
Aug 08, 2024 | 5.070 | 5.190 | 5.070 | 5.190 | 12,621 | +0.03(+0.58%) |
Aug 07, 2024 | 5.040 | 5.282 | 4.952 | 5.160 | 29,369 | +0.26(+5.31%) |
Aug 06, 2024 | 5.250 | 5.321 | 4.800 | 4.900 | 48,854 | -0.43(-8.07%) |
Aug 05, 2024 | 5.270 | 5.400 | 5.250 | 5.330 | 21,270 | -0.02(-0.37%) |
Aug 02, 2024 | 5.900 | 5.900 | 5.305 | 5.350 | 27,661 | -0.62(-10.39%) |
Aug 01, 2024 | 6.110 | 6.150 | 5.920 | 5.970 | 28,088 | -0.15(-2.45%) |
Jul 31, 2024 | 6.210 | 6.358 | 6.110 | 6.120 | 6,942 | +0.01(+0.16%) |
Jul 30, 2024 | 6.360 | 6.360 | 6.100 | 6.110 | 9,830 | -0.14(-2.24%) |
Jul 29, 2024 | 6.170 | 6.342 | 6.120 | 6.250 | 6,496 | +0.07(+1.13%) |
Jul 26, 2024 | 6.110 | 6.240 | 6.110 | 6.180 | 9,702 | +0.07(+1.15%) |
Jul 25, 2024 | 6.190 | 6.245 | 6.110 | 6.110 | 9,640 | -0.15(-2.40%) |
Jul 24, 2024 | 6.350 | 6.350 | 6.210 | 6.260 | 11,238 | -0.09(-1.42%) |
Jul 23, 2024 | 6.200 | 6.372 | 6.200 | 6.350 | 8,397 | +0.14(+2.25%) |
Jul 22, 2024 | 6.300 | 6.390 | 6.201 | 6.210 | 18,395 | -0.09(-1.43%) |
Jul 19, 2024 | 6.350 | 6.420 | 6.300 | 6.300 | 7,980 | -0.02(-0.32%) |
Jul 18, 2024 | 6.510 | 6.630 | 6.320 | 6.320 | 10,658 | -0.18(-2.77%) |
Jul 17, 2024 | 6.650 | 6.780 | 6.500 | 6.500 | 18,494 | -0.13(-1.96%) |
Jul 16, 2024 | 6.600 | 6.750 | 6.600 | 6.630 | 8,005 | +0.00(+0.00%) |
Jul 15, 2024 | 6.600 | 6.715 | 6.600 | 6.630 | 6,673 | +0.03(+0.45%) |
Jul 12, 2024 | 6.600 | 6.750 | 6.600 | 6.600 | 8,768 | +0.01(+0.15%) |
Jul 11, 2024 | 6.640 | 6.710 | 6.550 | 6.590 | 10,933 | +0.03(+0.46%) |
Jul 10, 2024 | 6.710 | 6.735 | 6.560 | 6.560 | 9,844 | -0.14(-2.09%) |
Jul 09, 2024 | 6.650 | 6.785 | 6.630 | 6.700 | 7,990 | +0.05(+0.75%) |
Jul 08, 2024 | 6.700 | 6.900 | 6.650 | 6.650 | 6,826 | -0.06(-0.89%) |
Jul 05, 2024 | 6.810 | 6.940 | 6.700 | 6.710 | 7,810 | -0.10(-1.47%) |
Jul 03, 2024 | 6.630 | 6.940 | 6.630 | 6.810 | 7,900 | +0.13(+1.95%) |
Jul 02, 2024 | 6.790 | 6.890 | 6.670 | 6.680 | 7,901 | -0.12(-1.76%) |
Jul 01, 2024 | 6.850 | 6.910 | 6.660 | 6.800 | 11,202 | -0.11(-1.59%) |
Jun 28, 2024 | 6.740 | 6.930 | 6.600 | 6.910 | 20,342 | +0.12(+1.77%) |
Jun 27, 2024 | 6.690 | 6.972 | 6.610 | 6.790 | 21,705 | +0.00(+0.00%) |
Jun 26, 2024 | 6.760 | 6.970 | 6.650 | 6.790 | 15,013 | +0.03(+0.44%) |
Jun 25, 2024 | 6.730 | 6.970 | 6.600 | 6.760 | 18,555 | -0.03(-0.44%) |
Jun 24, 2024 | 6.820 | 6.990 | 6.730 | 6.790 | 14,528 | -0.03(-0.44%) |
Jun 21, 2024 | 6.920 | 6.920 | 6.600 | 6.820 | 46,291 | +0.01(+0.15%) |
Jun 20, 2024 | 6.930 | 6.990 | 6.810 | 6.810 | 20,979 | -0.19(-2.71%) |
Jun 18, 2024 | 7.260 | 7.260 | 7.000 | 7.000 | 26,992 | -0.23(-3.18%) |
Jun 17, 2024 | 7.200 | 7.360 | 7.028 | 7.230 | 16,091 | +0.04(+0.56%) |
Jun 14, 2024 | 7.230 | 7.430 | 7.050 | 7.190 | 18,863 | -0.04(-0.55%) |
Jun 13, 2024 | 7.340 | 7.490 | 7.200 | 7.230 | 11,001 | -0.22(-2.95%) |
Jun 12, 2024 | 7.310 | 7.528 | 7.310 | 7.450 | 10,745 | +0.15(+2.05%) |
Jun 11, 2024 | 7.300 | 7.300 | 7.220 | 7.300 | 10,161 | -0.03(-0.41%) |
Jun 10, 2024 | 7.380 | 7.490 | 7.140 | 7.330 | 15,694 | -0.16(-2.14%) |
Jun 07, 2024 | 7.510 | 7.670 | 7.400 | 7.490 | 7,536 | -0.06(-0.79%) |
Jun 06, 2024 | 7.540 | 7.710 | 7.460 | 7.550 | 10,751 | -0.06(-0.79%) |
Jun 05, 2024 | 7.750 | 7.752 | 7.500 | 7.610 | 11,558 | -0.14(-1.81%) |
Jun 04, 2024 | 7.820 | 7.850 | 7.570 | 7.750 | 8,233 | -0.14(-1.77%) |