Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 5.360 | 5.510 | 5.360 | 5.390 | 134,446 | -0.12(-2.18%) |
Aug 14, 2024 | 5.370 | 5.555 | 5.210 | 5.510 | 267,753 | +0.09(+1.66%) |
Aug 13, 2024 | 5.170 | 5.458 | 5.140 | 5.420 | 74,020 | +0.28(+5.45%) |
Aug 12, 2024 | 5.000 | 5.160 | 5.000 | 5.140 | 256,053 | +0.11(+2.26%) |
Aug 09, 2024 | 5.133 | 5.184 | 5.010 | 5.027 | 166,292 | -0.06(-1.25%) |
Aug 08, 2024 | 5.010 | 5.104 | 4.992 | 5.090 | 160,267 | +0.11(+2.21%) |
Aug 07, 2024 | 5.120 | 5.320 | 4.980 | 4.980 | 142,128 | -0.36(-6.67%) |
Aug 06, 2024 | 5.120 | 5.407 | 5.120 | 5.336 | 240,100 | +0.21(+4.07%) |
Aug 05, 2024 | 5.150 | 5.250 | 5.000 | 5.127 | 54,014 | -0.34(-6.18%) |
Aug 02, 2024 | 5.777 | 5.950 | 5.417 | 5.465 | 104,468 | -0.21(-3.70%) |
Aug 01, 2024 | 5.740 | 5.790 | 5.530 | 5.675 | 42,723 | -0.05(-0.91%) |
Jul 31, 2024 | 5.660 | 5.770 | 5.590 | 5.727 | 54,399 | +0.15(+2.63%) |
Jul 30, 2024 | 5.580 | 5.600 | 5.480 | 5.580 | 46,049 | +0.03(+0.48%) |
Jul 29, 2024 | 5.420 | 5.620 | 5.420 | 5.553 | 63,852 | +0.00(+0.09%) |
Jul 26, 2024 | 5.540 | 5.600 | 5.535 | 5.548 | 62,286 | +0.06(+1.07%) |
Jul 25, 2024 | 5.520 | 5.560 | 5.420 | 5.490 | 77,584 | -0.07(-1.26%) |
Jul 24, 2024 | 5.630 | 5.740 | 5.560 | 5.560 | 93,389 | -0.08(-1.51%) |
Jul 23, 2024 | 5.670 | 5.680 | 5.610 | 5.645 | 92,264 | -0.08(-1.41%) |
Jul 22, 2024 | 5.800 | 5.810 | 5.698 | 5.726 | 101,049 | -0.08(-1.45%) |
Jul 19, 2024 | 5.788 | 5.900 | 5.788 | 5.810 | 74,773 | -0.16(-2.68%) |
Jul 18, 2024 | 6.020 | 6.053 | 5.890 | 5.970 | 50,095 | -0.03(-0.50%) |
Jul 17, 2024 | 6.150 | 6.170 | 5.985 | 6.000 | 41,745 | -0.17(-2.76%) |
Jul 16, 2024 | 6.127 | 6.175 | 6.080 | 6.170 | 137,318 | +0.08(+1.23%) |
Jul 15, 2024 | 6.100 | 6.280 | 6.090 | 6.095 | 89,317 | -0.20(-3.10%) |
Jul 12, 2024 | 6.227 | 6.307 | 6.200 | 6.290 | 29,344 | +0.03(+0.40%) |
Jul 11, 2024 | 6.170 | 6.293 | 6.170 | 6.265 | 221,633 | +0.11(+1.87%) |
Jul 10, 2024 | 5.630 | 6.150 | 5.630 | 6.150 | 92,586 | +0.12(+1.99%) |
Jul 09, 2024 | 5.963 | 6.030 | 5.940 | 6.030 | 84,712 | +0.04(+0.72%) |
Jul 08, 2024 | 5.967 | 6.010 | 5.910 | 5.987 | 44,169 | +0.03(+0.45%) |
Jul 05, 2024 | 5.895 | 6.010 | 5.810 | 5.960 | 125,962 | +0.15(+2.58%) |
Jul 03, 2024 | 5.740 | 5.950 | 5.740 | 5.810 | 60,386 | +0.09(+1.57%) |
Jul 02, 2024 | 5.430 | 5.720 | 5.430 | 5.720 | 121,957 | +0.02(+0.44%) |
Jul 01, 2024 | 5.550 | 5.736 | 5.550 | 5.695 | 23,509 | -0.04(-0.61%) |
Jun 28, 2024 | 5.670 | 5.740 | 5.621 | 5.730 | 93,953 | +0.12(+2.14%) |
Jun 27, 2024 | 5.470 | 5.627 | 5.460 | 5.610 | 109,818 | +0.18(+3.37%) |
Jun 26, 2024 | 5.410 | 5.440 | 5.360 | 5.427 | 70,324 | -0.03(-0.60%) |
Jun 25, 2024 | 5.400 | 5.475 | 5.353 | 5.460 | 95,360 | +0.00(+0.00%) |
Jun 24, 2024 | 5.510 | 5.573 | 5.410 | 5.460 | 170,392 | -0.04(-0.73%) |
Jun 21, 2024 | 5.688 | 5.688 | 5.470 | 5.500 | 189,149 | -0.20(-3.56%) |
Jun 20, 2024 | 5.370 | 5.720 | 5.370 | 5.703 | 124,661 | +0.22(+4.07%) |
Jun 18, 2024 | 5.447 | 5.490 | 5.370 | 5.480 | 39,724 | +0.01(+0.11%) |
Jun 17, 2024 | 5.500 | 5.500 | 5.440 | 5.474 | 32,130 | -0.14(-2.53%) |
Jun 14, 2024 | 5.550 | 5.635 | 5.534 | 5.617 | 78,201 | +0.09(+1.59%) |
Jun 13, 2024 | 5.560 | 5.593 | 5.470 | 5.529 | 73,231 | -0.04(-0.81%) |
Jun 12, 2024 | 5.590 | 5.630 | 5.510 | 5.574 | 145,945 | +0.06(+1.15%) |
Jun 11, 2024 | 5.820 | 5.820 | 5.480 | 5.510 | 82,222 | -0.03(-0.49%) |
Jun 10, 2024 | 5.470 | 5.560 | 5.454 | 5.537 | 110,438 | +0.02(+0.31%) |
Jun 07, 2024 | 5.640 | 5.668 | 5.479 | 5.520 | 138,925 | -0.37(-6.28%) |
Jun 06, 2024 | 5.630 | 5.920 | 5.610 | 5.890 | 224,299 | +0.24(+4.25%) |
Jun 05, 2024 | 5.510 | 5.670 | 5.420 | 5.650 | 98,279 | +0.21(+3.78%) |
Jun 04, 2024 | 5.760 | 5.760 | 5.380 | 5.444 | 178,026 | -0.26(-4.49%) |