Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.300 | 5.705 | 5.200 | 5.650 | 788,639 | +0.42(+8.03%) |
Aug 22, 2024 | 5.400 | 5.410 | 5.200 | 5.230 | 391,788 | -0.15(-2.79%) |
Aug 21, 2024 | 5.240 | 5.465 | 5.240 | 5.380 | 543,394 | +0.07(+1.32%) |
Aug 20, 2024 | 5.510 | 5.540 | 5.310 | 5.310 | 374,819 | -0.22(-3.98%) |
Aug 19, 2024 | 5.400 | 5.600 | 5.400 | 5.530 | 451,157 | +0.04(+0.73%) |
Aug 16, 2024 | 5.370 | 5.545 | 5.330 | 5.490 | 549,235 | +0.08(+1.48%) |
Aug 15, 2024 | 5.400 | 5.558 | 5.340 | 5.410 | 576,470 | +0.11(+2.08%) |
Aug 14, 2024 | 5.380 | 5.380 | 5.170 | 5.300 | 790,952 | -0.05(-0.93%) |
Aug 13, 2024 | 5.290 | 5.400 | 5.150 | 5.350 | 475,105 | +0.12(+2.29%) |
Aug 12, 2024 | 5.200 | 5.415 | 5.200 | 5.230 | 551,180 | +0.01(+0.19%) |
Aug 09, 2024 | 5.440 | 5.450 | 5.200 | 5.220 | 621,525 | -0.20(-3.69%) |
Aug 08, 2024 | 5.200 | 5.580 | 5.135 | 5.420 | 741,283 | +0.33(+6.48%) |
Aug 07, 2024 | 5.700 | 5.970 | 4.910 | 5.090 | 2,084,862 | -0.53(-9.43%) |
Aug 06, 2024 | 5.810 | 5.955 | 5.530 | 5.620 | 783,019 | -0.21(-3.60%) |
Aug 05, 2024 | 5.660 | 5.840 | 5.480 | 5.830 | 626,249 | -0.23(-3.80%) |
Aug 02, 2024 | 6.050 | 6.200 | 5.890 | 6.060 | 553,023 | -0.35(-5.46%) |
Aug 01, 2024 | 6.700 | 6.740 | 6.190 | 6.410 | 529,687 | -0.30(-4.47%) |
Jul 31, 2024 | 6.630 | 6.970 | 6.560 | 6.710 | 707,746 | +0.06(+0.90%) |
Jul 30, 2024 | 6.420 | 6.670 | 6.385 | 6.650 | 333,226 | +0.28(+4.40%) |
Jul 29, 2024 | 6.720 | 6.740 | 6.240 | 6.370 | 385,981 | -0.36(-5.35%) |
Jul 26, 2024 | 6.580 | 6.750 | 6.555 | 6.730 | 465,809 | +0.23(+3.54%) |
Jul 25, 2024 | 6.310 | 6.650 | 6.130 | 6.500 | 588,466 | +0.22(+3.50%) |
Jul 24, 2024 | 6.200 | 6.430 | 6.070 | 6.280 | 458,859 | +0.05(+0.80%) |
Jul 23, 2024 | 6.310 | 6.350 | 6.160 | 6.230 | 592,100 | -0.15(-2.35%) |
Jul 22, 2024 | 6.180 | 6.400 | 6.160 | 6.380 | 492,634 | +0.23(+3.74%) |
Jul 19, 2024 | 6.500 | 6.500 | 6.140 | 6.150 | 499,253 | -0.23(-3.61%) |
Jul 18, 2024 | 6.650 | 6.780 | 6.310 | 6.380 | 637,533 | -0.31(-4.63%) |
Jul 17, 2024 | 6.580 | 6.710 | 6.380 | 6.690 | 601,825 | +0.03(+0.45%) |
Jul 16, 2024 | 6.430 | 6.680 | 6.430 | 6.660 | 820,179 | +0.33(+5.21%) |
Jul 15, 2024 | 6.250 | 6.400 | 6.210 | 6.330 | 751,674 | +0.13(+2.10%) |
Jul 12, 2024 | 6.300 | 6.380 | 6.060 | 6.200 | 736,488 | +0.01(+0.16%) |
Jul 11, 2024 | 5.750 | 6.200 | 5.730 | 6.190 | 1,015,482 | +0.60(+10.73%) |
Jul 10, 2024 | 5.790 | 5.805 | 5.500 | 5.590 | 400,525 | -0.15(-2.61%) |
Jul 09, 2024 | 5.820 | 5.820 | 5.580 | 5.740 | 316,846 | -0.09(-1.54%) |
Jul 08, 2024 | 5.760 | 5.840 | 5.620 | 5.830 | 319,222 | +0.23(+4.11%) |
Jul 05, 2024 | 5.590 | 5.600 | 5.440 | 5.600 | 225,894 | +0.03(+0.54%) |
Jul 03, 2024 | 5.650 | 5.780 | 5.550 | 5.570 | 509,557 | -0.03(-0.54%) |
Jul 02, 2024 | 5.610 | 5.755 | 5.560 | 5.600 | 431,401 | -0.01(-0.18%) |
Jul 01, 2024 | 5.580 | 5.740 | 5.500 | 5.610 | 387,593 | +0.03(+0.54%) |
Jun 28, 2024 | 5.540 | 5.590 | 5.440 | 5.580 | 5,772,351 | +0.09(+1.64%) |
Jun 27, 2024 | 5.350 | 5.540 | 5.261 | 5.490 | 430,778 | +0.19(+3.58%) |
Jun 26, 2024 | 5.390 | 5.465 | 5.290 | 5.300 | 407,605 | -0.12(-2.21%) |
Jun 25, 2024 | 5.600 | 5.620 | 5.395 | 5.420 | 325,977 | -0.18(-3.21%) |
Jun 24, 2024 | 5.730 | 5.760 | 5.600 | 5.600 | 410,555 | -0.13(-2.27%) |
Jun 21, 2024 | 5.450 | 5.750 | 5.450 | 5.730 | 1,932,192 | +0.28(+5.14%) |
Jun 20, 2024 | 5.600 | 5.600 | 5.430 | 5.450 | 414,450 | -0.16(-2.85%) |
Jun 18, 2024 | 5.650 | 5.730 | 5.610 | 5.610 | 290,348 | -0.07(-1.23%) |
Jun 17, 2024 | 5.570 | 5.830 | 5.570 | 5.680 | 430,539 | +0.06(+1.07%) |
Jun 14, 2024 | 5.940 | 6.010 | 5.570 | 5.620 | 658,373 | -0.42(-6.95%) |
Jun 13, 2024 | 6.170 | 6.225 | 5.930 | 6.040 | 667,056 | -0.14(-2.27%) |
Jun 12, 2024 | 6.480 | 6.520 | 6.130 | 6.180 | 701,758 | -0.18(-2.83%) |
Jun 11, 2024 | 5.920 | 6.370 | 5.860 | 6.360 | 615,088 | +0.35(+5.82%) |
Jun 10, 2024 | 5.840 | 6.050 | 5.700 | 6.010 | 789,005 | +0.01(+0.17%) |
Jun 07, 2024 | 5.860 | 6.148 | 5.750 | 6.000 | 722,764 | +0.03(+0.50%) |
Jun 06, 2024 | 6.000 | 6.310 | 5.900 | 5.970 | 720,708 | +0.24(+4.19%) |
Jun 05, 2024 | 5.460 | 5.730 | 5.395 | 5.730 | 346,859 | +0.31(+5.72%) |
Jun 04, 2024 | 5.490 | 5.580 | 5.380 | 5.420 | 361,857 | -0.11(-1.99%) |