Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 5.530 | 5.530 | 5.385 | 5.410 | 232,569 | -0.12(-2.17%) |
Aug 21, 2024 | 5.510 | 5.550 | 5.430 | 5.530 | 269,315 | +0.03(+0.55%) |
Aug 20, 2024 | 5.540 | 5.560 | 5.400 | 5.500 | 159,943 | -0.05(-0.90%) |
Aug 19, 2024 | 5.480 | 5.605 | 5.420 | 5.550 | 355,869 | +0.11(+2.02%) |
Aug 16, 2024 | 5.420 | 5.560 | 5.410 | 5.440 | 170,476 | -0.03(-0.55%) |
Aug 15, 2024 | 5.420 | 5.580 | 5.380 | 5.470 | 319,556 | +0.11(+2.05%) |
Aug 14, 2024 | 5.300 | 5.420 | 5.285 | 5.360 | 215,717 | +0.02(+0.37%) |
Aug 13, 2024 | 5.350 | 5.410 | 5.260 | 5.340 | 239,083 | -0.01(-0.19%) |
Aug 12, 2024 | 5.350 | 5.440 | 5.250 | 5.350 | 303,118 | -0.01(-0.19%) |
Aug 09, 2024 | 5.130 | 5.380 | 4.920 | 5.360 | 832,240 | -0.03(-0.56%) |
Aug 08, 2024 | 5.290 | 5.430 | 5.230 | 5.390 | 323,308 | +0.14(+2.67%) |
Aug 07, 2024 | 5.250 | 5.330 | 5.135 | 5.250 | 255,620 | +0.04(+0.77%) |
Aug 06, 2024 | 5.160 | 5.235 | 5.040 | 5.210 | 218,660 | +0.10(+1.96%) |
Aug 05, 2024 | 5.000 | 5.200 | 4.980 | 5.110 | 542,255 | -0.19(-3.58%) |
Aug 02, 2024 | 5.250 | 5.365 | 5.200 | 5.300 | 369,591 | -0.04(-0.75%) |
Aug 01, 2024 | 5.440 | 5.500 | 5.270 | 5.340 | 628,780 | -0.06(-1.11%) |
Jul 31, 2024 | 5.700 | 5.780 | 5.340 | 5.400 | 1,055,732 | -0.29(-5.10%) |
Jul 30, 2024 | 5.750 | 5.830 | 5.670 | 5.690 | 148,043 | -0.09(-1.56%) |
Jul 29, 2024 | 5.740 | 5.840 | 5.710 | 5.780 | 126,631 | -0.01(-0.17%) |
Jul 26, 2024 | 5.770 | 5.850 | 5.710 | 5.790 | 120,412 | +0.08(+1.40%) |
Jul 25, 2024 | 5.710 | 5.850 | 5.680 | 5.710 | 121,729 | -0.03(-0.52%) |
Jul 24, 2024 | 5.820 | 5.850 | 5.690 | 5.740 | 218,476 | -0.11(-1.88%) |
Jul 23, 2024 | 5.800 | 5.870 | 5.800 | 5.850 | 391,730 | +0.00(+0.00%) |
Jul 22, 2024 | 6.050 | 6.070 | 5.785 | 5.850 | 234,314 | -0.15(-2.50%) |
Jul 19, 2024 | 5.980 | 6.180 | 5.925 | 6.000 | 349,493 | -0.03(-0.50%) |
Jul 18, 2024 | 6.100 | 6.230 | 6.000 | 6.030 | 212,939 | -0.09(-1.47%) |
Jul 17, 2024 | 6.140 | 6.240 | 6.062 | 6.120 | 223,440 | -0.08(-1.29%) |
Jul 16, 2024 | 6.180 | 6.290 | 6.160 | 6.200 | 310,005 | +0.10(+1.64%) |
Jul 15, 2024 | 6.040 | 6.180 | 5.940 | 6.100 | 318,721 | +0.09(+1.58%) |
Jul 12, 2024 | 5.900 | 6.070 | 5.900 | 6.005 | 202,382 | +0.06(+1.09%) |
Jul 11, 2024 | 5.760 | 5.965 | 5.760 | 5.940 | 267,376 | +0.22(+3.85%) |
Jul 10, 2024 | 5.680 | 5.750 | 5.607 | 5.720 | 126,631 | +0.05(+0.88%) |
Jul 09, 2024 | 5.660 | 5.680 | 5.550 | 5.670 | 131,094 | +0.01(+0.18%) |
Jul 08, 2024 | 5.750 | 5.830 | 5.630 | 5.660 | 168,381 | -0.12(-1.99%) |
Jul 05, 2024 | 5.700 | 5.850 | 5.670 | 5.775 | 177,313 | +0.03(+0.43%) |
Jul 03, 2024 | 5.610 | 5.800 | 5.570 | 5.750 | 174,704 | +0.08(+1.41%) |
Jul 02, 2024 | 5.550 | 5.670 | 5.480 | 5.670 | 299,343 | +0.14(+2.53%) |
Jul 01, 2024 | 5.590 | 5.750 | 5.495 | 5.530 | 696,373 | -0.18(-3.15%) |
Jun 28, 2024 | 5.830 | 6.050 | 5.530 | 5.710 | 3,654,288 | -0.12(-2.06%) |
Jun 27, 2024 | 5.810 | 5.880 | 5.680 | 5.830 | 347,436 | +0.05(+0.87%) |
Jun 26, 2024 | 5.710 | 5.890 | 5.690 | 5.780 | 394,084 | +0.03(+0.52%) |
Jun 25, 2024 | 5.550 | 5.770 | 5.503 | 5.750 | 361,671 | +0.15(+2.68%) |
Jun 24, 2024 | 5.540 | 5.720 | 5.535 | 5.600 | 188,855 | +0.07(+1.27%) |
Jun 21, 2024 | 5.550 | 5.690 | 5.500 | 5.530 | 1,034,383 | -0.04(-0.72%) |
Jun 20, 2024 | 5.590 | 5.670 | 5.460 | 5.570 | 242,989 | -0.08(-1.42%) |
Jun 18, 2024 | 5.540 | 5.810 | 5.540 | 5.650 | 354,877 | +0.07(+1.25%) |
Jun 17, 2024 | 5.400 | 5.580 | 5.400 | 5.580 | 351,445 | +0.15(+2.76%) |
Jun 14, 2024 | 5.410 | 5.540 | 5.400 | 5.430 | 317,979 | -0.02(-0.37%) |
Jun 13, 2024 | 5.410 | 5.480 | 5.370 | 5.450 | 276,890 | +0.04(+0.74%) |
Jun 12, 2024 | 5.570 | 5.712 | 5.400 | 5.410 | 247,967 | -0.07(-1.28%) |
Jun 11, 2024 | 5.450 | 5.525 | 5.400 | 5.480 | 266,273 | -0.03(-0.54%) |
Jun 10, 2024 | 5.410 | 5.570 | 5.410 | 5.510 | 231,798 | +0.01(+0.18%) |
Jun 07, 2024 | 5.450 | 5.560 | 5.370 | 5.500 | 330,215 | -0.04(-0.72%) |
Jun 06, 2024 | 5.360 | 5.590 | 5.340 | 5.540 | 541,349 | +0.12(+2.21%) |
Jun 05, 2024 | 5.390 | 5.475 | 5.358 | 5.420 | 213,139 | +0.03(+0.56%) |
Jun 04, 2024 | 5.330 | 5.400 | 5.310 | 5.390 | 336,719 | -0.01(-0.19%) |