Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 5.200 | 5.290 | 4.890 | 4.910 | 737,969 | -0.53(-9.74%) |
Aug 26, 2024 | 5.440 | 5.470 | 5.300 | 5.440 | 322,905 | -0.01(-0.18%) |
Aug 23, 2024 | 5.260 | 5.560 | 5.190 | 5.450 | 536,242 | +0.39(+7.71%) |
Aug 22, 2024 | 5.310 | 5.335 | 5.040 | 5.060 | 305,304 | -0.24(-4.53%) |
Aug 21, 2024 | 5.220 | 5.330 | 5.130 | 5.300 | 375,656 | +0.10(+1.92%) |
Aug 20, 2024 | 5.300 | 5.320 | 5.100 | 5.200 | 415,494 | -0.12(-2.26%) |
Aug 19, 2024 | 5.210 | 5.420 | 5.050 | 5.320 | 577,330 | +0.11(+2.11%) |
Aug 16, 2024 | 5.130 | 5.230 | 5.000 | 5.210 | 371,523 | +0.14(+2.76%) |
Aug 15, 2024 | 5.350 | 5.420 | 5.050 | 5.070 | 424,462 | -0.13(-2.50%) |
Aug 14, 2024 | 5.550 | 5.670 | 5.200 | 5.200 | 458,597 | -0.31(-5.63%) |
Aug 13, 2024 | 5.550 | 5.690 | 5.330 | 5.510 | 554,909 | +0.05(+0.92%) |
Aug 12, 2024 | 5.440 | 5.510 | 5.210 | 5.460 | 472,244 | +0.03(+0.55%) |
Aug 09, 2024 | 5.240 | 5.600 | 5.240 | 5.430 | 536,669 | +0.21(+4.02%) |
Aug 08, 2024 | 5.230 | 5.500 | 4.710 | 5.220 | 1,304,246 | -0.15(-2.79%) |
Aug 07, 2024 | 5.840 | 5.900 | 5.310 | 5.370 | 1,026,778 | -0.42(-7.17%) |
Aug 06, 2024 | 6.120 | 6.120 | 5.780 | 5.785 | 476,131 | -0.20(-3.26%) |
Aug 05, 2024 | 5.660 | 6.140 | 5.660 | 5.980 | 628,846 | -0.61(-9.26%) |
Aug 02, 2024 | 6.300 | 6.630 | 6.260 | 6.590 | 515,745 | -0.10(-1.49%) |
Aug 01, 2024 | 7.120 | 7.290 | 6.400 | 6.690 | 698,258 | -0.44(-6.17%) |
Jul 31, 2024 | 6.940 | 7.430 | 6.880 | 7.130 | 716,649 | +0.27(+3.94%) |
Jul 30, 2024 | 6.790 | 6.880 | 6.633 | 6.860 | 304,802 | +0.12(+1.78%) |
Jul 29, 2024 | 7.200 | 7.200 | 6.720 | 6.740 | 340,293 | -0.29(-4.13%) |
Jul 26, 2024 | 6.980 | 7.140 | 6.900 | 7.030 | 506,814 | +0.07(+1.01%) |
Jul 25, 2024 | 6.720 | 7.140 | 6.720 | 6.960 | 358,326 | +0.19(+2.81%) |
Jul 24, 2024 | 6.920 | 7.065 | 6.730 | 6.770 | 464,657 | -0.23(-3.29%) |
Jul 23, 2024 | 6.770 | 7.150 | 6.770 | 7.000 | 663,402 | +0.05(+0.72%) |
Jul 22, 2024 | 6.570 | 6.990 | 6.480 | 6.950 | 509,230 | +0.40(+6.11%) |
Jul 19, 2024 | 6.580 | 6.865 | 6.540 | 6.550 | 421,047 | +0.00(+0.00%) |
Jul 18, 2024 | 6.720 | 6.849 | 6.530 | 6.550 | 343,496 | -0.20(-2.96%) |
Jul 17, 2024 | 6.750 | 7.015 | 6.595 | 6.750 | 728,862 | -0.23(-3.30%) |
Jul 16, 2024 | 6.820 | 7.060 | 6.740 | 6.980 | 730,349 | +0.29(+4.33%) |
Jul 15, 2024 | 6.240 | 6.790 | 6.120 | 6.690 | 690,142 | +0.52(+8.43%) |
Jul 12, 2024 | 6.380 | 6.430 | 6.080 | 6.170 | 877,595 | -0.09(-1.44%) |
Jul 11, 2024 | 5.860 | 6.300 | 5.830 | 6.260 | 873,206 | +0.44(+7.56%) |
Jul 10, 2024 | 6.150 | 6.190 | 5.665 | 5.820 | 840,988 | -0.20(-3.32%) |
Jul 09, 2024 | 6.620 | 6.630 | 5.830 | 6.020 | 1,544,478 | -0.59(-8.93%) |
Jul 08, 2024 | 6.520 | 6.890 | 6.520 | 6.610 | 462,266 | +0.04(+0.61%) |
Jul 05, 2024 | 6.760 | 6.760 | 6.465 | 6.570 | 480,641 | -0.24(-3.52%) |
Jul 03, 2024 | 6.650 | 6.825 | 6.590 | 6.810 | 306,623 | +0.19(+2.87%) |
Jul 02, 2024 | 6.780 | 6.930 | 6.590 | 6.620 | 460,839 | -0.18(-2.65%) |
Jul 01, 2024 | 6.880 | 6.990 | 6.520 | 6.800 | 731,183 | -0.06(-0.87%) |
Jun 28, 2024 | 6.740 | 6.950 | 6.650 | 6.860 | 6,436,739 | +0.14(+2.08%) |
Jun 27, 2024 | 6.710 | 7.050 | 6.635 | 6.720 | 836,190 | -0.22(-3.17%) |
Jun 26, 2024 | 6.790 | 6.970 | 6.420 | 6.940 | 1,255,673 | +0.15(+2.21%) |
Jun 25, 2024 | 6.920 | 7.110 | 6.690 | 6.790 | 931,299 | -0.14(-2.02%) |
Jun 24, 2024 | 6.950 | 7.020 | 6.760 | 6.930 | 712,362 | -0.03(-0.43%) |
Jun 21, 2024 | 7.200 | 7.225 | 6.770 | 6.960 | 1,686,383 | -0.25(-3.47%) |
Jun 20, 2024 | 7.910 | 7.940 | 7.156 | 7.210 | 1,081,517 | -0.66(-8.39%) |
Jun 18, 2024 | 8.360 | 8.677 | 7.860 | 7.870 | 692,093 | -0.53(-6.31%) |
Jun 17, 2024 | 8.040 | 8.810 | 8.000 | 8.400 | 1,092,817 | +0.48(+6.06%) |
Jun 14, 2024 | 8.000 | 8.160 | 7.890 | 7.920 | 485,389 | -0.20(-2.40%) |
Jun 13, 2024 | 8.020 | 8.420 | 7.875 | 8.115 | 843,823 | +0.17(+2.14%) |
Jun 12, 2024 | 7.960 | 8.200 | 7.726 | 7.945 | 682,023 | +0.10(+1.21%) |
Jun 11, 2024 | 7.490 | 7.930 | 7.285 | 7.850 | 567,519 | +0.29(+3.84%) |
Jun 10, 2024 | 7.500 | 8.060 | 7.360 | 7.560 | 853,316 | +0.02(+0.27%) |
Jun 07, 2024 | 7.870 | 8.282 | 7.500 | 7.540 | 833,867 | -0.41(-5.16%) |
Jun 06, 2024 | 8.210 | 8.470 | 7.790 | 7.950 | 452,886 | -0.27(-3.28%) |
Jun 05, 2024 | 7.960 | 8.240 | 7.640 | 8.220 | 630,961 | +0.69(+9.16%) |
Jun 04, 2024 | 7.420 | 7.570 | 6.950 | 7.530 | 1,147,016 | +0.00(+0.00%) |