Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 4.490 | 4.505 | 4.390 | 4.480 | 160,383 | +0.01(+0.22%) |
Aug 19, 2024 | 4.510 | 4.535 | 4.465 | 4.470 | 163,112 | +0.01(+0.22%) |
Aug 16, 2024 | 4.460 | 4.510 | 4.440 | 4.460 | 140,976 | +0.00(+0.00%) |
Aug 15, 2024 | 4.390 | 4.540 | 4.390 | 4.460 | 215,227 | +0.15(+3.48%) |
Aug 14, 2024 | 4.420 | 4.490 | 4.280 | 4.310 | 252,211 | -0.08(-1.82%) |
Aug 13, 2024 | 4.420 | 4.540 | 4.360 | 4.390 | 190,509 | +0.00(+0.00%) |
Aug 12, 2024 | 4.530 | 4.541 | 4.380 | 4.390 | 255,201 | -0.16(-3.52%) |
Aug 09, 2024 | 4.580 | 4.670 | 4.500 | 4.550 | 346,923 | +0.09(+2.02%) |
Aug 08, 2024 | 4.420 | 4.530 | 4.390 | 4.460 | 325,184 | +0.07(+1.59%) |
Aug 07, 2024 | 4.520 | 4.640 | 4.350 | 4.390 | 294,005 | -0.09(-2.01%) |
Aug 06, 2024 | 4.830 | 4.830 | 4.480 | 4.480 | 470,558 | -0.19(-4.07%) |
Aug 05, 2024 | 4.770 | 4.850 | 4.620 | 4.670 | 447,032 | -0.30(-6.04%) |
Aug 02, 2024 | 5.120 | 5.260 | 4.790 | 4.970 | 1,177,954 | -0.80(-13.86%) |
Aug 01, 2024 | 6.020 | 6.100 | 5.605 | 5.770 | 281,207 | -0.27(-4.47%) |
Jul 31, 2024 | 5.980 | 6.320 | 5.930 | 6.040 | 602,101 | +0.09(+1.51%) |
Jul 30, 2024 | 6.000 | 6.050 | 5.920 | 5.950 | 189,237 | +0.00(+0.00%) |
Jul 29, 2024 | 6.090 | 6.170 | 5.950 | 5.950 | 237,325 | -0.16(-2.62%) |
Jul 26, 2024 | 6.170 | 6.379 | 6.030 | 6.110 | 318,649 | +0.06(+0.99%) |
Jul 25, 2024 | 5.980 | 6.190 | 5.970 | 6.050 | 198,654 | +0.07(+1.17%) |
Jul 24, 2024 | 6.250 | 6.270 | 5.970 | 5.980 | 141,190 | -0.30(-4.78%) |
Jul 23, 2024 | 6.100 | 6.390 | 6.020 | 6.280 | 352,676 | +0.12(+1.95%) |
Jul 22, 2024 | 5.890 | 6.200 | 5.880 | 6.160 | 471,941 | +0.27(+4.58%) |
Jul 19, 2024 | 6.160 | 6.240 | 5.870 | 5.890 | 179,065 | -0.25(-4.07%) |
Jul 18, 2024 | 6.370 | 6.545 | 6.115 | 6.140 | 127,167 | -0.24(-3.76%) |
Jul 17, 2024 | 6.300 | 6.475 | 6.255 | 6.380 | 312,208 | +0.04(+0.63%) |
Jul 16, 2024 | 6.290 | 6.370 | 6.200 | 6.340 | 337,785 | +0.14(+2.26%) |
Jul 15, 2024 | 6.190 | 6.300 | 6.180 | 6.200 | 264,721 | +0.10(+1.64%) |
Jul 12, 2024 | 6.050 | 6.260 | 6.050 | 6.100 | 334,456 | +0.07(+1.16%) |
Jul 11, 2024 | 5.920 | 6.120 | 5.900 | 6.030 | 269,391 | +0.21(+3.61%) |
Jul 10, 2024 | 6.100 | 6.100 | 5.820 | 5.820 | 265,232 | -0.18(-3.00%) |
Jul 09, 2024 | 6.180 | 6.180 | 5.960 | 6.000 | 123,505 | -0.17(-2.76%) |
Jul 08, 2024 | 6.170 | 6.264 | 6.150 | 6.170 | 95,588 | +0.04(+0.65%) |
Jul 05, 2024 | 6.350 | 6.350 | 6.070 | 6.130 | 224,299 | -0.23(-3.62%) |
Jul 03, 2024 | 6.390 | 6.450 | 6.314 | 6.360 | 66,852 | +0.01(+0.16%) |
Jul 02, 2024 | 6.250 | 6.370 | 6.220 | 6.350 | 114,800 | +0.07(+1.11%) |
Jul 01, 2024 | 6.750 | 6.825 | 6.270 | 6.280 | 123,546 | -0.45(-6.69%) |
Jun 28, 2024 | 6.630 | 6.800 | 6.580 | 6.730 | 458,631 | +0.19(+2.91%) |
Jun 27, 2024 | 6.590 | 6.680 | 6.460 | 6.540 | 169,776 | -0.06(-0.91%) |
Jun 26, 2024 | 6.380 | 6.620 | 6.380 | 6.600 | 137,363 | +0.17(+2.64%) |
Jun 25, 2024 | 6.560 | 6.600 | 6.390 | 6.430 | 103,636 | -0.14(-2.13%) |
Jun 24, 2024 | 6.630 | 6.670 | 6.510 | 6.570 | 100,034 | -0.02(-0.30%) |
Jun 21, 2024 | 6.490 | 6.620 | 6.400 | 6.590 | 225,363 | +0.14(+2.17%) |
Jun 20, 2024 | 6.390 | 6.550 | 6.260 | 6.450 | 252,343 | +0.05(+0.78%) |
Jun 18, 2024 | 6.540 | 6.540 | 6.370 | 6.400 | 113,187 | -0.12(-1.84%) |
Jun 17, 2024 | 6.500 | 6.550 | 6.380 | 6.520 | 110,932 | -0.04(-0.61%) |
Jun 14, 2024 | 6.640 | 6.720 | 6.520 | 6.560 | 86,611 | -0.16(-2.38%) |
Jun 13, 2024 | 6.860 | 6.930 | 6.650 | 6.720 | 117,331 | -0.17(-2.47%) |
Jun 12, 2024 | 6.960 | 7.070 | 6.870 | 6.890 | 107,040 | +0.11(+1.62%) |
Jun 11, 2024 | 6.610 | 6.808 | 6.550 | 6.780 | 120,520 | +0.13(+1.95%) |
Jun 10, 2024 | 6.640 | 6.750 | 6.557 | 6.650 | 92,603 | -0.02(-0.30%) |
Jun 07, 2024 | 6.740 | 6.760 | 6.620 | 6.670 | 137,156 | -0.19(-2.77%) |
Jun 06, 2024 | 6.810 | 6.890 | 6.770 | 6.860 | 101,779 | +0.02(+0.29%) |
Jun 05, 2024 | 6.680 | 6.880 | 6.590 | 6.840 | 118,069 | +0.16(+2.40%) |
Jun 04, 2024 | 6.680 | 6.755 | 6.590 | 6.680 | 135,552 | -0.01(-0.15%) |