Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.710 | 6.090 | 5.710 | 6.020 | 83,543 | +0.37(+6.55%) |
Aug 22, 2024 | 5.700 | 5.720 | 5.630 | 5.650 | 53,413 | -0.08(-1.40%) |
Aug 21, 2024 | 5.810 | 5.810 | 5.680 | 5.730 | 39,540 | +0.01(+0.17%) |
Aug 20, 2024 | 5.820 | 5.885 | 5.680 | 5.720 | 72,858 | -0.13(-2.22%) |
Aug 19, 2024 | 5.690 | 5.900 | 5.680 | 5.850 | 167,502 | +0.17(+2.99%) |
Aug 16, 2024 | 5.630 | 5.790 | 5.630 | 5.680 | 68,440 | +0.05(+0.89%) |
Aug 15, 2024 | 5.640 | 5.785 | 5.580 | 5.630 | 104,374 | +0.17(+3.11%) |
Aug 14, 2024 | 5.540 | 5.580 | 5.460 | 5.460 | 56,130 | -0.03(-0.55%) |
Aug 13, 2024 | 5.400 | 5.525 | 5.350 | 5.490 | 49,453 | +0.16(+3.00%) |
Aug 12, 2024 | 5.380 | 5.420 | 5.300 | 5.330 | 64,947 | -0.02(-0.37%) |
Aug 09, 2024 | 5.580 | 5.580 | 5.330 | 5.350 | 53,406 | -0.23(-4.12%) |
Aug 08, 2024 | 5.380 | 5.630 | 5.380 | 5.580 | 115,560 | +0.19(+3.53%) |
Aug 07, 2024 | 5.220 | 5.965 | 5.220 | 5.390 | 151,723 | +0.37(+7.37%) |
Aug 06, 2024 | 4.910 | 5.050 | 4.910 | 5.020 | 62,494 | +0.14(+2.87%) |
Aug 05, 2024 | 5.160 | 5.160 | 4.870 | 4.880 | 112,041 | -0.37(-7.05%) |
Aug 02, 2024 | 5.340 | 5.430 | 5.210 | 5.250 | 77,258 | -0.30(-5.41%) |
Aug 01, 2024 | 5.750 | 5.780 | 5.440 | 5.550 | 132,441 | -0.16(-2.80%) |
Jul 31, 2024 | 5.860 | 5.860 | 5.650 | 5.710 | 138,128 | -0.10(-1.72%) |
Jul 30, 2024 | 5.880 | 5.880 | 5.680 | 5.810 | 56,575 | -0.09(-1.53%) |
Jul 29, 2024 | 6.020 | 6.020 | 5.890 | 5.900 | 60,077 | -0.10(-1.67%) |
Jul 26, 2024 | 6.150 | 6.160 | 5.840 | 6.000 | 49,802 | -0.03(-0.50%) |
Jul 25, 2024 | 5.910 | 6.175 | 5.845 | 6.030 | 75,786 | +0.21(+3.61%) |
Jul 24, 2024 | 5.890 | 6.095 | 5.780 | 5.820 | 88,975 | -0.11(-1.85%) |
Jul 23, 2024 | 5.670 | 5.970 | 5.640 | 5.930 | 73,247 | +0.26(+4.59%) |
Jul 22, 2024 | 5.790 | 5.790 | 5.560 | 5.670 | 85,860 | -0.14(-2.41%) |
Jul 19, 2024 | 5.720 | 5.880 | 5.605 | 5.810 | 118,467 | +0.10(+1.75%) |
Jul 18, 2024 | 5.600 | 5.770 | 5.600 | 5.710 | 89,922 | +0.05(+0.88%) |
Jul 17, 2024 | 5.700 | 5.865 | 5.595 | 5.660 | 109,388 | -0.09(-1.57%) |
Jul 16, 2024 | 5.470 | 5.810 | 5.470 | 5.750 | 108,989 | +0.33(+6.09%) |
Jul 15, 2024 | 5.240 | 5.460 | 5.230 | 5.420 | 99,754 | +0.24(+4.63%) |
Jul 12, 2024 | 5.140 | 5.300 | 5.090 | 5.180 | 105,020 | +0.08(+1.57%) |
Jul 11, 2024 | 4.920 | 5.150 | 4.880 | 5.100 | 349,017 | +0.28(+5.81%) |
Jul 10, 2024 | 4.760 | 4.840 | 4.760 | 4.820 | 58,861 | +0.05(+1.05%) |
Jul 09, 2024 | 4.720 | 4.780 | 4.690 | 4.770 | 48,308 | +0.05(+1.06%) |
Jul 08, 2024 | 4.630 | 4.748 | 4.620 | 4.720 | 61,896 | +0.10(+2.16%) |
Jul 05, 2024 | 4.730 | 4.730 | 4.580 | 4.620 | 125,856 | -0.10(-2.12%) |
Jul 03, 2024 | 4.700 | 4.760 | 4.650 | 4.720 | 28,305 | +0.04(+0.85%) |
Jul 02, 2024 | 4.700 | 4.715 | 4.596 | 4.680 | 61,148 | -0.02(-0.43%) |
Jul 01, 2024 | 4.850 | 4.950 | 4.650 | 4.700 | 96,130 | -0.09(-1.88%) |
Jun 28, 2024 | 4.540 | 4.860 | 4.475 | 4.790 | 369,814 | +0.32(+7.16%) |
Jun 27, 2024 | 4.360 | 4.560 | 4.347 | 4.470 | 96,291 | +0.09(+2.05%) |
Jun 26, 2024 | 4.360 | 4.390 | 4.305 | 4.380 | 94,336 | +0.00(+0.00%) |
Jun 25, 2024 | 4.580 | 4.580 | 4.370 | 4.380 | 84,557 | -0.21(-4.58%) |
Jun 24, 2024 | 4.790 | 4.819 | 4.570 | 4.590 | 142,520 | -0.18(-3.77%) |
Jun 21, 2024 | 4.740 | 4.830 | 4.700 | 4.770 | 94,900 | +0.03(+0.63%) |
Jun 20, 2024 | 4.710 | 4.850 | 4.700 | 4.740 | 60,745 | -0.04(-0.84%) |
Jun 18, 2024 | 5.070 | 5.070 | 4.740 | 4.780 | 145,653 | -0.28(-5.53%) |
Jun 17, 2024 | 5.020 | 5.060 | 4.910 | 5.060 | 53,955 | +0.00(+0.00%) |
Jun 14, 2024 | 4.950 | 5.080 | 4.900 | 5.060 | 96,016 | +0.08(+1.61%) |
Jun 13, 2024 | 5.150 | 5.150 | 4.940 | 4.980 | 68,045 | -0.20(-3.86%) |
Jun 12, 2024 | 5.260 | 5.300 | 5.150 | 5.180 | 73,346 | +0.04(+0.78%) |
Jun 11, 2024 | 5.200 | 5.220 | 5.050 | 5.140 | 77,754 | -0.01(-0.19%) |
Jun 10, 2024 | 5.270 | 5.270 | 5.090 | 5.150 | 72,637 | -0.19(-3.56%) |
Jun 07, 2024 | 5.400 | 5.470 | 5.340 | 5.340 | 81,592 | -0.04(-0.74%) |
Jun 06, 2024 | 5.330 | 5.390 | 5.330 | 5.380 | 95,595 | +0.04(+0.75%) |
Jun 05, 2024 | 5.390 | 5.410 | 5.250 | 5.340 | 110,648 | -0.07(-1.29%) |
Jun 04, 2024 | 5.410 | 5.450 | 5.360 | 5.410 | 81,095 | -0.01(-0.18%) |