Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.790 | 5.800 | 5.695 | 5.695 | 3,080 | -0.09(-1.64%) |
Aug 22, 2024 | 5.750 | 5.790 | 5.500 | 5.790 | 1,627 | +0.19(+3.39%) |
Aug 21, 2024 | 5.640 | 5.650 | 5.600 | 5.600 | 2,325 | +0.09(+1.63%) |
Aug 20, 2024 | 5.630 | 5.684 | 5.510 | 5.510 | 1,202 | -0.20(-3.50%) |
Aug 19, 2024 | 5.650 | 5.950 | 5.637 | 5.710 | 11,055 | -0.08(-1.38%) |
Aug 16, 2024 | 5.900 | 5.948 | 5.600 | 5.790 | 6,087 | -0.01(-0.17%) |
Aug 15, 2024 | 5.890 | 5.890 | 5.750 | 5.800 | 6,412 | +0.23(+4.13%) |
Aug 14, 2024 | 5.750 | 5.750 | 5.570 | 5.570 | 2,466 | +0.31(+5.89%) |
Aug 13, 2024 | 5.750 | 5.750 | 5.260 | 5.260 | 16,049 | -0.48(-8.36%) |
Aug 12, 2024 | 5.700 | 5.740 | 5.450 | 5.740 | 4,280 | +0.18(+3.24%) |
Aug 09, 2024 | 5.400 | 5.560 | 5.400 | 5.560 | 327 | -0.01(-0.18%) |
Aug 08, 2024 | 5.150 | 5.570 | 5.150 | 5.570 | 7,128 | +0.19(+3.58%) |
Aug 07, 2024 | 5.212 | 5.377 | 5.212 | 5.377 | 795 | +0.20(+3.81%) |
Aug 06, 2024 | 5.597 | 5.725 | 5.180 | 5.180 | 9,827 | -0.37(-6.67%) |
Aug 05, 2024 | 5.400 | 5.650 | 5.029 | 5.550 | 42,496 | +0.05(+0.91%) |
Aug 02, 2024 | 5.500 | 5.605 | 5.500 | 5.500 | 1,357 | -0.01(-0.15%) |
Aug 01, 2024 | 5.870 | 5.870 | 5.400 | 5.508 | 5,500 | -0.12(-2.17%) |
Jul 31, 2024 | 5.510 | 5.630 | 5.440 | 5.630 | 3,057 | +0.23(+4.26%) |
Jul 30, 2024 | 5.400 | 5.420 | 5.350 | 5.400 | 8,230 | -0.12(-2.26%) |
Jul 29, 2024 | 5.690 | 5.690 | 5.525 | 5.525 | 5,478 | -0.04(-0.70%) |
Jul 24, 2024 | 5.564 | 320 | -0.13(-2.21%) | |||
Jul 23, 2024 | 5.690 | 5.690 | 5.690 | 5.690 | 1,187 | +0.00(+0.00%) |
Jul 22, 2024 | 5.700 | 5.700 | 5.690 | 5.690 | 544 | +0.19(+3.45%) |
Jul 19, 2024 | 5.500 | 5.600 | 5.500 | 5.500 | 2,975 | +0.00(+0.00%) |
Jul 18, 2024 | 5.600 | 5.600 | 5.500 | 5.500 | 569 | -0.20(-3.51%) |
Jul 17, 2024 | 5.700 | 5.700 | 5.500 | 5.700 | 6,821 | +0.14(+2.52%) |
Jul 16, 2024 | 5.560 | 5.560 | 5.560 | 5.560 | 502 | -0.19(-3.30%) |
Jul 15, 2024 | 5.350 | 5.752 | 5.320 | 5.750 | 11,697 | +0.24(+4.36%) |
Jul 12, 2024 | 5.270 | 5.510 | 5.270 | 5.510 | 2,353 | +0.20(+3.77%) |
Jul 11, 2024 | 5.270 | 5.660 | 5.250 | 5.310 | 14,167 | +0.00(+0.00%) |
Jul 10, 2024 | 5.270 | 5.630 | 5.150 | 5.310 | 11,137 | -0.12(-2.30%) |
Jul 09, 2024 | 5.270 | 5.593 | 5.270 | 5.435 | 7,818 | +0.17(+3.33%) |
Jul 08, 2024 | 5.430 | 5.450 | 5.260 | 5.260 | 3,384 | -0.24(-4.36%) |
Jul 05, 2024 | 5.360 | 5.620 | 5.250 | 5.500 | 3,353 | +0.15(+2.80%) |
Jul 02, 2024 | 5.350 | 298 | +0.24(+4.70%) | |||
Jul 01, 2024 | 5.500 | 5.500 | 5.110 | 5.110 | 2,078 | -0.26(-4.84%) |
Jun 28, 2024 | 5.360 | 5.380 | 4.910 | 5.370 | 18,810 | +0.02(+0.37%) |
Jun 27, 2024 | 5.150 | 5.350 | 5.150 | 5.350 | 672 | +0.20(+3.88%) |
Jun 26, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 819 | +0.00(+0.00%) |
Jun 25, 2024 | 5.080 | 5.150 | 5.080 | 5.150 | 3,165 | +0.08(+1.58%) |
Jun 24, 2024 | 5.170 | 5.170 | 5.070 | 5.070 | 696 | -0.43(-7.82%) |
Jun 21, 2024 | 5.060 | 5.500 | 5.060 | 5.500 | 8,293 | +0.32(+6.26%) |
Jun 20, 2024 | 5.100 | 5.315 | 5.080 | 5.176 | 8,388 | +0.08(+1.48%) |
Jun 18, 2024 | 5.070 | 5.330 | 5.070 | 5.100 | 5,629 | +0.03(+0.59%) |
Jun 17, 2024 | 5.060 | 5.239 | 5.060 | 5.070 | 5,842 | -0.13(-2.50%) |
Jun 14, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 780 | +0.01(+0.19%) |
Jun 13, 2024 | 5.070 | 5.190 | 5.070 | 5.190 | 716 | -0.11(-2.17%) |
Jun 12, 2024 | 5.060 | 5.305 | 5.060 | 5.305 | 1,396 | +0.19(+3.82%) |
Jun 11, 2024 | 5.170 | 5.170 | 5.060 | 5.110 | 1,361 | +0.03(+0.59%) |
Jun 10, 2024 | 5.090 | 5.090 | 5.080 | 5.080 | 834 | +0.00(+0.00%) |
Jun 07, 2024 | 5.180 | 5.330 | 5.080 | 5.080 | 3,617 | -0.04(-0.78%) |
Jun 06, 2024 | 5.100 | 5.172 | 5.060 | 5.120 | 2,860 | +0.03(+0.59%) |
Jun 05, 2024 | 5.100 | 5.180 | 5.060 | 5.090 | 3,058 | -0.01(-0.20%) |
Jun 04, 2024 | 5.100 | 5.178 | 5.070 | 5.100 | 3,352 | -0.08(-1.54%) |