Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 6.260 | 6.300 | 6.140 | 6.270 | 161,488 | +0.09(+1.46%) |
Aug 15, 2024 | 6.070 | 6.220 | 5.990 | 6.180 | 132,906 | +0.14(+2.32%) |
Aug 14, 2024 | 6.070 | 6.090 | 5.870 | 6.040 | 273,447 | -0.09(-1.47%) |
Aug 13, 2024 | 6.070 | 6.210 | 6.030 | 6.130 | 219,131 | +0.08(+1.32%) |
Aug 12, 2024 | 5.740 | 6.100 | 5.710 | 6.050 | 210,520 | +0.35(+6.14%) |
Aug 09, 2024 | 5.700 | 5.760 | 5.620 | 5.700 | 208,857 | +0.02(+0.35%) |
Aug 08, 2024 | 5.730 | 5.790 | 5.660 | 5.680 | 182,891 | +0.01(+0.18%) |
Aug 07, 2024 | 6.190 | 6.250 | 5.650 | 5.670 | 670,290 | -0.41(-6.74%) |
Aug 06, 2024 | 5.910 | 6.130 | 5.790 | 6.080 | 269,742 | -0.16(-2.56%) |
Aug 02, 2024 | 6.240 | 0 | -0.30(-4.59%) | |||
Aug 01, 2024 | 6.570 | 6.630 | 6.450 | 6.540 | 240,980 | -0.05(-0.76%) |
Jul 31, 2024 | 6.640 | 6.690 | 6.520 | 6.590 | 355,278 | +0.06(+0.92%) |
Jul 30, 2024 | 6.570 | 6.600 | 6.460 | 6.530 | 248,427 | -0.03(-0.46%) |
Jul 29, 2024 | 6.610 | 6.610 | 6.430 | 6.560 | 233,858 | +0.01(+0.15%) |
Jul 26, 2024 | 6.360 | 6.590 | 6.320 | 6.550 | 237,487 | +0.27(+4.30%) |
Jul 25, 2024 | 6.140 | 6.310 | 6.070 | 6.280 | 412,237 | -0.11(-1.72%) |
Jul 24, 2024 | 6.320 | 6.730 | 6.320 | 6.390 | 382,523 | +0.10(+1.59%) |
Jul 23, 2024 | 6.120 | 6.320 | 6.060 | 6.290 | 208,852 | +0.16(+2.61%) |
Jul 22, 2024 | 5.950 | 6.190 | 5.950 | 6.130 | 243,462 | +0.16(+2.68%) |
Jul 19, 2024 | 5.800 | 6.060 | 5.560 | 5.970 | 239,468 | +0.04(+0.67%) |
Jul 18, 2024 | 6.180 | 6.180 | 5.910 | 5.930 | 257,048 | -0.25(-4.05%) |
Jul 17, 2024 | 6.160 | 6.280 | 6.020 | 6.180 | 304,594 | -0.02(-0.32%) |
Jul 16, 2024 | 5.850 | 6.200 | 5.830 | 6.200 | 252,620 | +0.42(+7.27%) |
Jul 15, 2024 | 5.510 | 5.850 | 5.500 | 5.780 | 206,183 | +0.26(+4.71%) |
Jul 12, 2024 | 5.460 | 5.550 | 5.360 | 5.520 | 173,938 | -0.02(-0.36%) |
Jul 11, 2024 | 5.160 | 5.630 | 5.130 | 5.540 | 328,857 | +0.49(+9.70%) |
Jul 10, 2024 | 5.120 | 5.140 | 4.930 | 5.050 | 318,444 | -0.07(-1.37%) |
Jul 09, 2024 | 5.110 | 5.220 | 5.040 | 5.120 | 372,894 | +0.00(+0.00%) |
Jul 08, 2024 | 4.840 | 5.120 | 4.820 | 5.120 | 327,245 | +0.23(+4.70%) |
Jul 05, 2024 | 4.860 | 4.920 | 4.780 | 4.890 | 154,370 | +0.01(+0.20%) |
Jul 04, 2024 | 4.770 | 4.900 | 4.770 | 4.880 | 47,063 | +0.11(+2.31%) |
Jul 03, 2024 | 4.670 | 4.770 | 4.600 | 4.770 | 157,435 | +0.20(+4.38%) |
Jul 02, 2024 | 4.710 | 4.800 | 4.470 | 4.570 | 139,749 | -0.22(-4.59%) |
Jun 28, 2024 | 4.790 | 0 | -0.16(-3.23%) | |||
Jun 27, 2024 | 4.520 | 5.080 | 4.520 | 4.950 | 291,999 | +0.28(+6.00%) |
Jun 26, 2024 | 4.800 | 4.830 | 4.640 | 4.670 | 152,953 | -0.16(-3.31%) |
Jun 25, 2024 | 4.760 | 4.890 | 4.710 | 4.830 | 191,599 | +0.07(+1.47%) |
Jun 24, 2024 | 4.680 | 4.970 | 4.640 | 4.760 | 245,695 | +0.11(+2.37%) |
Jun 21, 2024 | 4.530 | 4.660 | 4.490 | 4.650 | 466,237 | +0.11(+2.42%) |
Jun 20, 2024 | 4.430 | 4.540 | 4.350 | 4.540 | 213,973 | +0.08(+1.79%) |
Jun 19, 2024 | 4.400 | 4.540 | 4.400 | 4.460 | 60,525 | +0.03(+0.68%) |
Jun 18, 2024 | 4.380 | 4.460 | 4.290 | 4.430 | 268,556 | +0.00(+0.00%) |
Jun 17, 2024 | 4.760 | 4.790 | 4.400 | 4.430 | 277,464 | -0.37(-7.71%) |
Jun 14, 2024 | 4.780 | 4.850 | 4.740 | 4.800 | 117,567 | +0.07(+1.48%) |
Jun 13, 2024 | 4.870 | 4.920 | 4.710 | 4.730 | 192,329 | -0.17(-3.47%) |
Jun 12, 2024 | 5.040 | 5.180 | 4.900 | 4.900 | 178,106 | -0.05(-1.01%) |
Jun 11, 2024 | 5.060 | 5.070 | 4.860 | 4.950 | 243,491 | -0.16(-3.13%) |
Jun 10, 2024 | 5.110 | 5.130 | 4.990 | 5.110 | 219,887 | -0.04(-0.78%) |
Jun 07, 2024 | 5.330 | 5.390 | 5.050 | 5.150 | 351,726 | -0.38(-6.87%) |
Jun 06, 2024 | 5.360 | 5.560 | 5.320 | 5.530 | 122,614 | +0.17(+3.17%) |
Jun 05, 2024 | 5.250 | 5.400 | 5.170 | 5.360 | 144,580 | +0.13(+2.49%) |
Jun 04, 2024 | 5.350 | 5.380 | 5.120 | 5.230 | 247,926 | -0.22(-4.04%) |