Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 6.190 | 6.280 | 6.110 | 6.220 | 16,913 | -0.04(-0.64%) |
Aug 26, 2024 | 6.380 | 6.380 | 6.150 | 6.260 | 46,922 | -0.10(-1.57%) |
Aug 23, 2024 | 6.140 | 6.390 | 6.090 | 6.360 | 27,262 | +0.27(+4.43%) |
Aug 22, 2024 | 6.080 | 6.105 | 6.000 | 6.090 | 22,769 | -0.01(-0.16%) |
Aug 21, 2024 | 6.440 | 6.440 | 6.024 | 6.100 | 31,705 | -0.25(-3.94%) |
Aug 20, 2024 | 6.230 | 6.430 | 6.230 | 6.350 | 74,858 | +0.05(+0.79%) |
Aug 19, 2024 | 5.970 | 6.420 | 5.850 | 6.300 | 122,708 | +0.33(+5.53%) |
Aug 16, 2024 | 5.850 | 6.000 | 5.800 | 5.970 | 54,182 | +0.11(+1.88%) |
Aug 15, 2024 | 5.730 | 5.860 | 5.540 | 5.860 | 35,980 | +0.20(+3.53%) |
Aug 14, 2024 | 5.400 | 5.690 | 5.350 | 5.660 | 38,767 | +0.21(+3.85%) |
Aug 13, 2024 | 5.415 | 5.505 | 5.410 | 5.450 | 23,574 | +0.01(+0.18%) |
Aug 12, 2024 | 5.440 | 5.490 | 5.380 | 5.440 | 20,206 | +0.03(+0.55%) |
Aug 09, 2024 | 5.460 | 5.490 | 5.380 | 5.410 | 20,239 | -0.03(-0.55%) |
Aug 08, 2024 | 5.450 | 5.590 | 5.430 | 5.440 | 25,525 | +0.11(+2.06%) |
Aug 07, 2024 | 5.450 | 5.450 | 5.210 | 5.330 | 30,627 | +0.21(+4.10%) |
Aug 06, 2024 | 5.280 | 5.280 | 5.110 | 5.120 | 22,098 | -0.11(-2.10%) |
Aug 05, 2024 | 5.400 | 5.445 | 5.200 | 5.230 | 29,172 | -0.21(-3.86%) |
Aug 02, 2024 | 5.690 | 5.690 | 5.420 | 5.440 | 39,410 | -0.39(-6.69%) |
Aug 01, 2024 | 5.810 | 5.880 | 5.763 | 5.830 | 42,274 | -0.01(-0.17%) |
Jul 31, 2024 | 5.960 | 5.960 | 5.750 | 5.840 | 23,615 | -0.11(-1.85%) |
Jul 30, 2024 | 6.000 | 6.040 | 5.770 | 5.950 | 39,196 | -0.05(-0.83%) |
Jul 29, 2024 | 6.070 | 6.070 | 5.890 | 6.000 | 30,261 | -0.06(-0.99%) |
Jul 26, 2024 | 5.900 | 6.140 | 5.900 | 6.060 | 19,704 | +0.17(+2.89%) |
Jul 25, 2024 | 5.820 | 5.900 | 5.780 | 5.890 | 18,603 | +0.05(+0.94%) |
Jul 24, 2024 | 6.050 | 6.140 | 5.810 | 5.835 | 56,743 | -0.30(-4.89%) |
Jul 23, 2024 | 6.000 | 6.180 | 5.950 | 6.135 | 30,446 | +0.13(+2.25%) |
Jul 22, 2024 | 5.950 | 6.000 | 5.939 | 6.000 | 22,771 | +0.05(+0.84%) |
Jul 19, 2024 | 5.860 | 5.990 | 5.835 | 5.950 | 22,768 | +0.10(+1.71%) |
Jul 18, 2024 | 5.950 | 5.950 | 5.750 | 5.850 | 25,811 | -0.08(-1.35%) |
Jul 17, 2024 | 5.840 | 5.930 | 5.760 | 5.930 | 17,342 | +0.10(+1.72%) |
Jul 16, 2024 | 5.880 | 5.930 | 5.814 | 5.830 | 19,827 | -0.01(-0.17%) |
Jul 15, 2024 | 5.810 | 5.910 | 5.800 | 5.840 | 20,908 | +0.04(+0.69%) |
Jul 12, 2024 | 5.840 | 5.896 | 5.713 | 5.800 | 29,322 | -0.05(-0.85%) |
Jul 11, 2024 | 5.570 | 5.870 | 5.570 | 5.850 | 34,016 | +0.30(+5.41%) |
Jul 10, 2024 | 5.540 | 5.620 | 5.500 | 5.550 | 19,420 | +0.06(+1.09%) |
Jul 09, 2024 | 5.560 | 5.560 | 5.460 | 5.490 | 20,393 | -0.08(-1.44%) |
Jul 08, 2024 | 5.790 | 5.820 | 5.570 | 5.570 | 27,212 | -0.15(-2.62%) |
Jul 05, 2024 | 5.660 | 5.730 | 5.580 | 5.720 | 28,324 | +0.06(+1.06%) |
Jul 03, 2024 | 5.660 | 5.800 | 5.660 | 5.660 | 19,355 | -0.03(-0.53%) |
Jul 02, 2024 | 5.960 | 6.000 | 5.660 | 5.690 | 52,446 | -0.27(-4.53%) |
Jul 01, 2024 | 5.550 | 5.960 | 5.410 | 5.960 | 104,413 | +0.46(+8.36%) |
Jun 28, 2024 | 5.540 | 5.580 | 5.500 | 5.500 | 17,813 | +0.00(+0.00%) |
Jun 27, 2024 | 5.460 | 5.590 | 5.440 | 5.500 | 25,451 | +0.12(+2.23%) |
Jun 26, 2024 | 5.410 | 5.500 | 5.360 | 5.380 | 28,951 | +0.00(+0.00%) |
Jun 25, 2024 | 5.460 | 5.510 | 5.350 | 5.380 | 23,384 | -0.08(-1.47%) |
Jun 24, 2024 | 5.650 | 5.680 | 5.460 | 5.460 | 53,926 | -0.19(-3.36%) |
Jun 21, 2024 | 5.380 | 5.740 | 5.380 | 5.650 | 77,327 | +0.27(+5.02%) |
Jun 20, 2024 | 5.280 | 5.520 | 5.211 | 5.380 | 59,677 | +0.19(+3.66%) |
Jun 18, 2024 | 5.400 | 5.424 | 5.160 | 5.190 | 78,186 | -0.15(-2.81%) |
Jun 17, 2024 | 5.300 | 5.580 | 5.270 | 5.340 | 219,021 | +0.44(+8.98%) |
Jun 14, 2024 | 4.970 | 5.035 | 4.850 | 4.900 | 33,007 | -0.15(-2.97%) |
Jun 13, 2024 | 5.090 | 5.090 | 4.990 | 5.050 | 27,867 | -0.06(-1.17%) |
Jun 12, 2024 | 5.060 | 5.146 | 4.990 | 5.110 | 44,834 | +0.12(+2.40%) |
Jun 11, 2024 | 4.920 | 5.074 | 4.890 | 4.990 | 30,131 | +0.08(+1.63%) |
Jun 10, 2024 | 4.850 | 5.030 | 4.850 | 4.910 | 49,039 | +0.04(+0.82%) |
Jun 07, 2024 | 4.890 | 4.977 | 4.810 | 4.870 | 47,566 | -0.07(-1.42%) |
Jun 06, 2024 | 4.990 | 5.080 | 4.870 | 4.940 | 91,042 | -0.07(-1.40%) |
Jun 05, 2024 | 4.790 | 5.040 | 4.790 | 5.010 | 43,386 | +0.30(+6.37%) |
Jun 04, 2024 | 4.830 | 4.860 | 4.640 | 4.710 | 60,253 | -0.15(-3.09%) |