Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.700 | 5.860 | 5.670 | 5.810 | 602,222 | +0.17(+3.01%) |
Aug 22, 2024 | 5.680 | 5.710 | 5.640 | 5.640 | 399,332 | -0.04(-0.70%) |
Aug 21, 2024 | 5.740 | 5.800 | 5.650 | 5.680 | 423,489 | -0.04(-0.70%) |
Aug 20, 2024 | 5.730 | 5.790 | 5.665 | 5.720 | 625,970 | -0.05(-0.87%) |
Aug 19, 2024 | 5.680 | 5.780 | 5.680 | 5.770 | 758,003 | +0.09(+1.58%) |
Aug 16, 2024 | 5.640 | 5.745 | 5.640 | 5.680 | 475,566 | +0.01(+0.18%) |
Aug 15, 2024 | 5.700 | 5.800 | 5.650 | 5.670 | 1,657,106 | +0.08(+1.43%) |
Aug 14, 2024 | 5.540 | 5.645 | 5.515 | 5.590 | 1,610,785 | +0.10(+1.82%) |
Aug 13, 2024 | 5.330 | 5.540 | 5.330 | 5.490 | 1,502,270 | +0.19(+3.58%) |
Aug 12, 2024 | 5.230 | 5.350 | 5.205 | 5.300 | 1,779,016 | +0.07(+1.34%) |
Aug 09, 2024 | 5.260 | 5.300 | 5.175 | 5.230 | 1,087,874 | -0.06(-1.13%) |
Aug 08, 2024 | 5.250 | 5.320 | 5.210 | 5.290 | 736,275 | +0.06(+1.15%) |
Aug 07, 2024 | 5.440 | 5.470 | 5.220 | 5.230 | 940,655 | -0.13(-2.43%) |
Aug 06, 2024 | 5.160 | 5.390 | 5.110 | 5.360 | 2,227,805 | +0.24(+4.69%) |
Aug 05, 2024 | 5.320 | 5.340 | 5.070 | 5.120 | 2,308,321 | -0.40(-7.25%) |
Aug 02, 2024 | 5.600 | 5.600 | 5.465 | 5.520 | 1,312,752 | -0.13(-2.30%) |
Aug 01, 2024 | 5.700 | 5.760 | 5.580 | 5.650 | 2,312,113 | -0.08(-1.40%) |
Jul 31, 2024 | 5.900 | 5.930 | 5.665 | 5.730 | 3,782,776 | -0.47(-7.58%) |
Jul 30, 2024 | 6.300 | 6.300 | 6.140 | 6.200 | 1,437,925 | -0.04(-0.64%) |
Jul 29, 2024 | 6.390 | 6.455 | 6.220 | 6.240 | 569,181 | -0.12(-1.89%) |
Jul 26, 2024 | 6.420 | 6.420 | 6.210 | 6.360 | 901,250 | +0.05(+0.79%) |
Jul 25, 2024 | 6.330 | 6.450 | 6.280 | 6.310 | 817,919 | +0.01(+0.16%) |
Jul 24, 2024 | 6.530 | 6.540 | 6.265 | 6.300 | 618,733 | -0.29(-4.40%) |
Jul 23, 2024 | 6.350 | 6.625 | 6.350 | 6.590 | 666,868 | +0.20(+3.13%) |
Jul 22, 2024 | 6.510 | 6.520 | 6.350 | 6.390 | 664,107 | -0.09(-1.39%) |
Jul 19, 2024 | 6.490 | 6.550 | 6.425 | 6.480 | 599,944 | -0.03(-0.46%) |
Jul 18, 2024 | 6.580 | 6.681 | 6.485 | 6.510 | 472,002 | -0.13(-1.96%) |
Jul 17, 2024 | 6.560 | 6.710 | 6.550 | 6.640 | 807,052 | +0.02(+0.30%) |
Jul 16, 2024 | 6.500 | 6.630 | 6.470 | 6.620 | 803,622 | +0.15(+2.32%) |
Jul 15, 2024 | 6.400 | 6.500 | 6.310 | 6.470 | 834,589 | +0.12(+1.89%) |
Jul 12, 2024 | 6.330 | 6.495 | 6.310 | 6.350 | 1,088,216 | +0.10(+1.60%) |
Jul 11, 2024 | 6.160 | 6.300 | 6.130 | 6.250 | 799,306 | +0.20(+3.31%) |
Jul 10, 2024 | 6.030 | 6.070 | 5.990 | 6.050 | 429,270 | +0.02(+0.33%) |
Jul 09, 2024 | 5.860 | 6.050 | 5.850 | 6.030 | 914,085 | +0.13(+2.20%) |
Jul 08, 2024 | 5.890 | 5.920 | 5.855 | 5.900 | 428,129 | +0.06(+1.03%) |
Jul 05, 2024 | 5.840 | 5.900 | 5.810 | 5.840 | 503,149 | +0.00(+0.00%) |
Jul 03, 2024 | 5.890 | 5.900 | 5.830 | 5.840 | 315,015 | +0.02(+0.34%) |
Jul 02, 2024 | 5.740 | 5.850 | 5.731 | 5.820 | 542,701 | +0.08(+1.39%) |
Jul 01, 2024 | 5.770 | 5.910 | 5.670 | 5.740 | 994,092 | +0.04(+0.70%) |
Jun 28, 2024 | 5.650 | 5.700 | 5.575 | 5.700 | 1,756,860 | +0.09(+1.60%) |
Jun 27, 2024 | 5.707 | 5.707 | 5.562 | 5.610 | 575,827 | -0.06(-1.02%) |
Jun 26, 2024 | 5.629 | 5.697 | 5.610 | 5.668 | 522,976 | -0.02(-0.34%) |
Jun 25, 2024 | 5.745 | 5.745 | 5.678 | 5.687 | 464,493 | -0.05(-0.84%) |
Jun 24, 2024 | 5.687 | 5.784 | 5.687 | 5.736 | 463,616 | +0.05(+0.85%) |
Jun 21, 2024 | 5.678 | 5.707 | 5.620 | 5.687 | 1,586,084 | +0.01(+0.17%) |
Jun 20, 2024 | 5.716 | 5.750 | 5.663 | 5.678 | 651,423 | -0.06(-1.01%) |
Jun 18, 2024 | 5.784 | 5.822 | 5.716 | 5.736 | 512,459 | -0.02(-0.34%) |
Jun 17, 2024 | 5.600 | 5.774 | 5.600 | 5.755 | 504,258 | +0.14(+2.41%) |
Jun 14, 2024 | 5.639 | 5.687 | 5.600 | 5.620 | 722,834 | -0.11(-1.85%) |
Jun 13, 2024 | 5.707 | 5.726 | 5.678 | 5.726 | 423,812 | +0.00(+0.00%) |
Jun 12, 2024 | 5.755 | 5.813 | 5.697 | 5.726 | 674,941 | +0.14(+2.42%) |
Jun 11, 2024 | 5.649 | 5.649 | 5.581 | 5.591 | 468,615 | -0.08(-1.36%) |
Jun 10, 2024 | 5.610 | 5.697 | 5.571 | 5.668 | 564,302 | +0.06(+1.03%) |
Jun 07, 2024 | 5.600 | 5.629 | 5.581 | 5.610 | 506,678 | -0.06(-1.02%) |
Jun 06, 2024 | 5.726 | 5.744 | 5.649 | 5.668 | 501,263 | -0.10(-1.68%) |
Jun 05, 2024 | 5.707 | 5.774 | 5.678 | 5.764 | 508,199 | +0.07(+1.19%) |
Jun 04, 2024 | 5.755 | 5.793 | 5.687 | 5.697 | 565,925 | -0.12(-1.99%) |