Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.710 | 5.815 | 5.710 | 5.770 | 33,909 | +0.11(+1.94%) |
Aug 22, 2024 | 5.760 | 5.785 | 5.550 | 5.660 | 17,222 | -0.09(-1.57%) |
Aug 21, 2024 | 5.760 | 5.770 | 5.310 | 5.750 | 9,651 | +0.01(+0.17%) |
Aug 20, 2024 | 5.750 | 5.750 | 5.730 | 5.740 | 11,970 | -0.03(-0.52%) |
Aug 19, 2024 | 5.770 | 5.785 | 5.740 | 5.770 | 10,896 | +0.03(+0.52%) |
Aug 16, 2024 | 5.750 | 5.840 | 5.715 | 5.740 | 21,910 | -0.01(-0.17%) |
Aug 15, 2024 | 5.660 | 5.860 | 5.580 | 5.750 | 21,929 | +0.22(+3.98%) |
Aug 14, 2024 | 5.580 | 5.580 | 5.500 | 5.530 | 7,694 | -0.01(-0.18%) |
Aug 13, 2024 | 5.480 | 5.540 | 5.400 | 5.540 | 9,221 | +0.14(+2.59%) |
Aug 12, 2024 | 5.500 | 5.500 | 5.400 | 5.400 | 12,362 | -0.12(-2.17%) |
Aug 09, 2024 | 5.550 | 5.700 | 5.520 | 5.520 | 13,770 | -0.01(-0.18%) |
Aug 08, 2024 | 5.490 | 5.540 | 5.470 | 5.530 | 12,106 | +0.13(+2.41%) |
Aug 07, 2024 | 5.600 | 5.610 | 5.400 | 5.400 | 19,377 | -0.07(-1.28%) |
Aug 06, 2024 | 5.420 | 5.570 | 5.330 | 5.470 | 30,865 | +0.04(+0.74%) |
Aug 05, 2024 | 5.320 | 5.520 | 5.320 | 5.430 | 42,193 | -0.08(-1.45%) |
Aug 02, 2024 | 5.520 | 5.680 | 5.500 | 5.510 | 29,704 | -0.19(-3.33%) |
Aug 01, 2024 | 5.790 | 5.790 | 5.670 | 5.700 | 33,287 | -0.12(-2.06%) |
Jul 31, 2024 | 5.820 | 5.910 | 5.810 | 5.820 | 49,696 | +0.01(+0.17%) |
Jul 30, 2024 | 5.710 | 5.890 | 5.710 | 5.810 | 331,372 | +0.11(+1.93%) |
Jul 29, 2024 | 5.900 | 5.970 | 5.690 | 5.700 | 69,149 | -0.22(-3.72%) |
Jul 26, 2024 | 5.770 | 5.940 | 5.770 | 5.920 | 30,175 | +0.10(+1.72%) |
Jul 25, 2024 | 5.750 | 5.960 | 5.460 | 5.820 | 37,033 | +0.03(+0.52%) |
Jul 24, 2024 | 5.470 | 5.890 | 4.990 | 5.790 | 29,522 | -0.01(-0.17%) |
Jul 23, 2024 | 5.720 | 5.820 | 5.570 | 5.800 | 55,511 | +0.09(+1.58%) |
Jul 22, 2024 | 5.580 | 5.760 | 5.480 | 5.710 | 23,382 | +0.16(+2.88%) |
Jul 19, 2024 | 5.560 | 5.720 | 5.470 | 5.550 | 27,575 | -0.01(-0.18%) |
Jul 18, 2024 | 5.740 | 5.785 | 5.480 | 5.560 | 32,686 | -0.20(-3.47%) |
Jul 17, 2024 | 5.800 | 5.850 | 5.720 | 5.760 | 48,429 | -0.07(-1.20%) |
Jul 16, 2024 | 5.690 | 5.840 | 5.690 | 5.830 | 70,050 | +0.18(+3.19%) |
Jul 15, 2024 | 5.610 | 5.690 | 5.360 | 5.650 | 49,650 | +0.02(+0.36%) |
Jul 12, 2024 | 5.610 | 5.820 | 5.590 | 5.630 | 37,160 | +0.10(+1.81%) |
Jul 11, 2024 | 5.280 | 5.540 | 5.280 | 5.530 | 48,015 | +0.24(+4.54%) |
Jul 10, 2024 | 5.180 | 5.290 | 5.080 | 5.290 | 8,341 | +0.11(+2.12%) |
Jul 09, 2024 | 5.140 | 5.240 | 4.950 | 5.180 | 12,359 | +0.01(+0.19%) |
Jul 08, 2024 | 5.160 | 5.170 | 5.060 | 5.170 | 9,601 | +0.07(+1.37%) |
Jul 05, 2024 | 5.160 | 5.230 | 5.000 | 5.100 | 9,142 | -0.07(-1.35%) |
Jul 03, 2024 | 5.220 | 5.220 | 5.170 | 5.170 | 3,380 | -0.06(-1.15%) |
Jul 02, 2024 | 5.210 | 5.260 | 5.200 | 5.230 | 17,982 | +0.02(+0.38%) |
Jul 01, 2024 | 5.230 | 5.310 | 5.100 | 5.210 | 45,844 | -0.02(-0.38%) |
Jun 28, 2024 | 4.970 | 5.350 | 4.960 | 5.230 | 225,495 | +0.32(+6.52%) |
Jun 27, 2024 | 4.840 | 4.940 | 4.840 | 4.910 | 16,797 | +0.10(+2.08%) |
Jun 26, 2024 | 4.760 | 4.860 | 4.750 | 4.810 | 26,602 | +0.05(+1.05%) |
Jun 25, 2024 | 4.830 | 4.915 | 4.760 | 4.760 | 44,335 | -0.09(-1.86%) |
Jun 24, 2024 | 4.860 | 4.900 | 4.850 | 4.850 | 13,744 | +0.03(+0.62%) |
Jun 21, 2024 | 4.860 | 4.900 | 4.820 | 4.820 | 61,612 | -0.05(-1.03%) |
Jun 20, 2024 | 4.910 | 4.940 | 4.850 | 4.870 | 9,026 | -0.04(-0.81%) |
Jun 18, 2024 | 4.790 | 4.950 | 4.790 | 4.910 | 15,777 | +0.04(+0.82%) |
Jun 17, 2024 | 4.820 | 4.870 | 4.820 | 4.870 | 9,435 | +0.02(+0.41%) |
Jun 14, 2024 | 4.820 | 4.850 | 4.820 | 4.850 | 15,062 | -0.02(-0.41%) |
Jun 13, 2024 | 4.970 | 4.970 | 4.870 | 4.870 | 15,200 | -0.12(-2.40%) |
Jun 12, 2024 | 4.930 | 5.155 | 4.930 | 4.990 | 21,278 | +0.16(+3.31%) |
Jun 11, 2024 | 4.780 | 4.870 | 4.780 | 4.830 | 18,616 | +0.02(+0.42%) |
Jun 10, 2024 | 4.850 | 4.850 | 4.810 | 4.810 | 25,790 | -0.04(-0.82%) |
Jun 07, 2024 | 4.890 | 4.890 | 4.850 | 4.850 | 8,726 | -0.04(-0.82%) |
Jun 06, 2024 | 4.860 | 4.930 | 4.860 | 4.890 | 8,675 | -0.01(-0.20%) |
Jun 05, 2024 | 4.820 | 4.900 | 4.810 | 4.900 | 10,126 | +0.09(+1.87%) |
Jun 04, 2024 | 4.850 | 4.850 | 4.810 | 4.810 | 16,782 | -0.07(-1.43%) |