Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 5.290 | 5.350 | 5.190 | 5.280 | 505,250 | +0.03(+0.57%) |
Aug 29, 2024 | 5.440 | 5.440 | 5.240 | 5.250 | 375,226 | -0.13(-2.42%) |
Aug 28, 2024 | 5.330 | 5.445 | 5.300 | 5.380 | 367,339 | -0.01(-0.19%) |
Aug 27, 2024 | 5.260 | 5.420 | 5.220 | 5.390 | 377,155 | +0.08(+1.51%) |
Aug 26, 2024 | 5.130 | 5.370 | 5.080 | 5.310 | 799,546 | +0.18(+3.51%) |
Aug 23, 2024 | 4.990 | 5.195 | 4.990 | 5.130 | 408,891 | +0.21(+4.27%) |
Aug 22, 2024 | 5.010 | 5.043 | 4.910 | 4.920 | 261,771 | -0.11(-2.19%) |
Aug 21, 2024 | 5.040 | 5.061 | 4.970 | 5.030 | 283,751 | +0.04(+0.80%) |
Aug 20, 2024 | 5.090 | 5.090 | 4.860 | 4.990 | 412,571 | -0.08(-1.58%) |
Aug 19, 2024 | 5.030 | 5.195 | 5.030 | 5.070 | 548,002 | +0.03(+0.60%) |
Aug 16, 2024 | 4.880 | 5.060 | 4.850 | 5.040 | 583,835 | +0.14(+2.86%) |
Aug 15, 2024 | 4.960 | 5.000 | 4.890 | 4.900 | 388,232 | +0.07(+1.45%) |
Aug 14, 2024 | 4.960 | 5.000 | 4.780 | 4.830 | 337,306 | -0.10(-2.03%) |
Aug 13, 2024 | 4.870 | 4.940 | 4.830 | 4.930 | 345,692 | +0.09(+1.86%) |
Aug 12, 2024 | 4.870 | 4.900 | 4.811 | 4.840 | 297,025 | -0.01(-0.21%) |
Aug 09, 2024 | 4.850 | 4.875 | 4.650 | 4.850 | 881,734 | -0.09(-1.82%) |
Aug 08, 2024 | 4.910 | 4.980 | 4.849 | 4.940 | 489,986 | +0.14(+2.92%) |
Aug 07, 2024 | 5.040 | 5.070 | 4.790 | 4.800 | 547,525 | -0.09(-1.84%) |
Aug 06, 2024 | 4.890 | 5.025 | 4.730 | 4.890 | 820,396 | +0.04(+0.82%) |
Aug 05, 2024 | 4.810 | 4.895 | 4.630 | 4.850 | 737,155 | -0.24(-4.72%) |
Aug 02, 2024 | 5.330 | 5.370 | 5.000 | 5.090 | 734,498 | -0.39(-7.12%) |
Aug 01, 2024 | 5.800 | 5.855 | 5.410 | 5.480 | 619,931 | -0.33(-5.68%) |
Jul 31, 2024 | 5.700 | 6.000 | 5.690 | 5.810 | 586,460 | +0.20(+3.57%) |
Jul 30, 2024 | 5.620 | 5.660 | 5.545 | 5.610 | 365,044 | +0.00(+0.00%) |
Jul 29, 2024 | 5.840 | 5.970 | 5.610 | 5.610 | 363,526 | -0.19(-3.28%) |
Jul 26, 2024 | 5.780 | 5.890 | 5.710 | 5.800 | 496,519 | +0.14(+2.47%) |
Jul 25, 2024 | 5.650 | 5.765 | 5.475 | 5.660 | 492,416 | -0.01(-0.18%) |
Jul 24, 2024 | 5.710 | 5.845 | 5.625 | 5.670 | 425,979 | -0.08(-1.39%) |
Jul 23, 2024 | 5.720 | 5.900 | 5.680 | 5.750 | 596,644 | -0.03(-0.52%) |
Jul 22, 2024 | 5.680 | 5.820 | 5.600 | 5.780 | 395,935 | +0.15(+2.66%) |
Jul 19, 2024 | 5.610 | 5.730 | 5.590 | 5.630 | 373,693 | +0.01(+0.18%) |
Jul 18, 2024 | 5.720 | 5.840 | 5.555 | 5.620 | 262,132 | -0.11(-1.92%) |
Jul 17, 2024 | 5.770 | 5.900 | 5.685 | 5.730 | 457,544 | -0.13(-2.22%) |
Jul 16, 2024 | 5.810 | 5.890 | 5.670 | 5.860 | 481,724 | +0.11(+1.91%) |
Jul 15, 2024 | 5.650 | 5.775 | 5.595 | 5.750 | 558,730 | +0.17(+3.05%) |
Jul 12, 2024 | 5.770 | 5.780 | 5.570 | 5.580 | 442,827 | -0.14(-2.45%) |
Jul 11, 2024 | 5.850 | 5.860 | 5.600 | 5.720 | 552,388 | -0.02(-0.35%) |
Jul 10, 2024 | 5.660 | 5.810 | 5.660 | 5.740 | 726,501 | +0.14(+2.50%) |
Jul 09, 2024 | 5.600 | 5.670 | 5.560 | 5.600 | 356,104 | -0.02(-0.36%) |
Jul 08, 2024 | 5.530 | 5.710 | 5.510 | 5.620 | 603,941 | +0.14(+2.55%) |
Jul 05, 2024 | 5.360 | 5.490 | 5.340 | 5.480 | 490,457 | +0.08(+1.48%) |
Jul 03, 2024 | 5.360 | 5.460 | 5.350 | 5.400 | 288,554 | +0.08(+1.50%) |
Jul 02, 2024 | 5.320 | 5.360 | 5.300 | 5.320 | 411,333 | +0.03(+0.57%) |
Jul 01, 2024 | 5.380 | 5.420 | 5.210 | 5.290 | 582,689 | -0.09(-1.67%) |
Jun 28, 2024 | 5.390 | 5.400 | 5.230 | 5.380 | 1,383,380 | +0.05(+0.94%) |
Jun 27, 2024 | 5.440 | 5.450 | 5.300 | 5.330 | 517,999 | -0.08(-1.48%) |
Jun 26, 2024 | 5.370 | 5.450 | 5.311 | 5.410 | 498,707 | +0.02(+0.37%) |
Jun 25, 2024 | 5.380 | 5.410 | 5.250 | 5.390 | 781,491 | +0.00(+0.00%) |
Jun 24, 2024 | 5.600 | 5.630 | 5.340 | 5.390 | 658,085 | -0.19(-3.41%) |
Jun 21, 2024 | 5.660 | 5.680 | 5.560 | 5.580 | 1,988,398 | -0.11(-1.93%) |
Jun 20, 2024 | 5.810 | 5.900 | 5.655 | 5.690 | 1,319,392 | -0.17(-2.90%) |
Jun 18, 2024 | 5.930 | 5.940 | 5.845 | 5.860 | 835,892 | -0.08(-1.35%) |
Jun 17, 2024 | 5.750 | 6.000 | 5.750 | 5.940 | 1,232,846 | +0.23(+4.03%) |
Jun 14, 2024 | 5.630 | 5.740 | 5.600 | 5.710 | 699,812 | +0.00(+0.00%) |
Jun 13, 2024 | 5.890 | 5.940 | 5.630 | 5.710 | 898,993 | -0.23(-3.87%) |
Jun 12, 2024 | 5.950 | 6.180 | 5.900 | 5.940 | 1,057,829 | +0.06(+1.02%) |
Jun 11, 2024 | 5.880 | 5.960 | 5.830 | 5.880 | 1,036,054 | -0.04(-0.68%) |
Jun 10, 2024 | 5.610 | 5.925 | 5.610 | 5.920 | 1,204,726 | +0.25(+4.41%) |
Jun 07, 2024 | 5.550 | 5.850 | 5.530 | 5.670 | 1,176,407 | -0.03(-0.53%) |
Jun 06, 2024 | 5.640 | 5.755 | 5.590 | 5.700 | 619,131 | +0.01(+0.18%) |
Jun 05, 2024 | 5.450 | 5.735 | 5.410 | 5.690 | 1,344,985 | +0.25(+4.60%) |
Jun 04, 2024 | 5.330 | 5.450 | 5.320 | 5.440 | 795,388 | +0.06(+1.12%) |