Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.790 | 6.940 | 6.760 | 6.890 | 723,770 | +0.17(+2.53%) |
Aug 22, 2024 | 6.750 | 6.800 | 6.720 | 6.720 | 337,757 | -0.02(-0.30%) |
Aug 21, 2024 | 6.640 | 6.750 | 6.565 | 6.740 | 533,275 | +0.14(+2.12%) |
Aug 20, 2024 | 6.690 | 6.700 | 6.535 | 6.600 | 628,282 | -0.13(-1.93%) |
Aug 19, 2024 | 6.530 | 6.740 | 6.525 | 6.730 | 568,156 | +0.21(+3.22%) |
Aug 16, 2024 | 6.480 | 6.530 | 6.445 | 6.520 | 432,871 | -0.04(-0.61%) |
Aug 15, 2024 | 6.450 | 6.590 | 6.415 | 6.560 | 1,037,027 | +0.19(+2.98%) |
Aug 14, 2024 | 6.360 | 6.380 | 6.270 | 6.370 | 620,978 | +0.04(+0.63%) |
Aug 13, 2024 | 6.310 | 6.350 | 6.210 | 6.330 | 459,758 | +0.10(+1.61%) |
Aug 12, 2024 | 6.310 | 6.350 | 6.215 | 6.230 | 691,021 | -0.11(-1.74%) |
Aug 09, 2024 | 6.320 | 6.365 | 6.275 | 6.340 | 744,895 | +0.02(+0.32%) |
Aug 08, 2024 | 6.310 | 6.335 | 6.250 | 6.320 | 554,212 | +0.08(+1.28%) |
Aug 07, 2024 | 6.370 | 6.400 | 6.215 | 6.240 | 1,056,352 | -0.09(-1.42%) |
Aug 06, 2024 | 6.060 | 6.340 | 6.010 | 6.330 | 1,217,085 | +0.26(+4.28%) |
Aug 05, 2024 | 6.010 | 6.155 | 5.940 | 6.070 | 2,340,258 | -0.12(-1.94%) |
Aug 02, 2024 | 6.100 | 6.255 | 6.050 | 6.190 | 1,934,973 | -0.01(-0.16%) |
Aug 01, 2024 | 6.330 | 6.410 | 6.175 | 6.200 | 1,135,460 | -0.14(-2.21%) |
Jul 31, 2024 | 6.350 | 6.420 | 6.275 | 6.340 | 1,248,942 | +0.00(+0.00%) |
Jul 30, 2024 | 6.220 | 6.350 | 6.200 | 6.340 | 1,017,469 | +0.18(+2.92%) |
Jul 29, 2024 | 6.140 | 6.180 | 6.075 | 6.160 | 1,059,655 | +0.05(+0.82%) |
Jul 26, 2024 | 6.030 | 6.170 | 5.980 | 6.110 | 899,910 | +0.19(+3.21%) |
Jul 25, 2024 | 5.970 | 6.005 | 5.875 | 5.920 | 961,007 | -0.01(-0.17%) |
Jul 24, 2024 | 6.100 | 6.140 | 5.930 | 5.930 | 710,745 | -0.19(-3.10%) |
Jul 23, 2024 | 6.050 | 6.200 | 6.010 | 6.120 | 847,713 | +0.07(+1.16%) |
Jul 22, 2024 | 6.030 | 6.080 | 5.940 | 6.050 | 601,901 | +0.05(+0.83%) |
Jul 19, 2024 | 5.980 | 6.050 | 5.890 | 6.000 | 742,151 | +0.03(+0.50%) |
Jul 18, 2024 | 6.130 | 6.225 | 5.950 | 5.970 | 1,069,525 | -0.20(-3.24%) |
Jul 17, 2024 | 6.070 | 6.210 | 6.070 | 6.170 | 990,166 | +0.03(+0.49%) |
Jul 16, 2024 | 6.050 | 6.140 | 5.970 | 6.140 | 1,447,210 | +0.15(+2.50%) |
Jul 15, 2024 | 5.950 | 6.000 | 5.880 | 5.990 | 1,311,387 | +0.10(+1.70%) |
Jul 12, 2024 | 5.920 | 5.970 | 5.835 | 5.890 | 873,487 | +0.06(+1.03%) |
Jul 11, 2024 | 5.940 | 5.940 | 5.780 | 5.830 | 797,169 | +0.04(+0.69%) |
Jul 10, 2024 | 5.710 | 5.790 | 5.695 | 5.790 | 435,728 | +0.12(+2.12%) |
Jul 09, 2024 | 5.760 | 5.780 | 5.660 | 5.670 | 499,565 | -0.12(-2.07%) |
Jul 08, 2024 | 5.770 | 5.820 | 5.730 | 5.790 | 449,139 | +0.07(+1.22%) |
Jul 05, 2024 | 5.770 | 5.790 | 5.720 | 5.720 | 592,196 | -0.09(-1.55%) |
Jul 03, 2024 | 5.890 | 5.910 | 5.780 | 5.810 | 294,885 | -0.04(-0.68%) |
Jul 02, 2024 | 5.760 | 5.850 | 5.740 | 5.850 | 544,364 | +0.09(+1.56%) |
Jul 01, 2024 | 5.990 | 6.010 | 5.750 | 5.760 | 836,996 | -0.23(-3.84%) |
Jun 28, 2024 | 5.850 | 6.050 | 5.835 | 5.990 | 1,723,024 | +0.17(+2.92%) |
Jun 27, 2024 | 5.760 | 5.830 | 5.720 | 5.820 | 427,262 | +0.06(+1.04%) |
Jun 26, 2024 | 5.810 | 5.840 | 5.755 | 5.760 | 536,053 | -0.10(-1.71%) |
Jun 25, 2024 | 5.860 | 5.905 | 5.820 | 5.860 | 386,733 | -0.03(-0.51%) |
Jun 24, 2024 | 5.880 | 5.955 | 5.860 | 5.890 | 364,583 | +0.05(+0.86%) |
Jun 21, 2024 | 5.950 | 6.000 | 5.820 | 5.840 | 1,820,637 | -0.08(-1.35%) |
Jun 20, 2024 | 5.750 | 5.930 | 5.740 | 5.920 | 477,707 | +0.13(+2.25%) |
Jun 18, 2024 | 5.860 | 5.870 | 5.750 | 5.790 | 513,460 | -0.04(-0.69%) |
Jun 17, 2024 | 5.750 | 5.840 | 5.730 | 5.830 | 506,723 | +0.02(+0.34%) |
Jun 14, 2024 | 5.840 | 5.875 | 5.755 | 5.810 | 594,242 | -0.09(-1.53%) |
Jun 13, 2024 | 5.950 | 5.985 | 5.865 | 5.900 | 622,150 | -0.04(-0.67%) |
Jun 12, 2024 | 6.050 | 6.145 | 5.905 | 5.940 | 1,075,578 | +0.06(+1.02%) |
Jun 11, 2024 | 5.970 | 5.990 | 5.880 | 5.880 | 706,423 | -0.13(-2.16%) |
Jun 10, 2024 | 5.940 | 6.020 | 5.890 | 6.010 | 1,223,459 | +0.02(+0.33%) |
Jun 07, 2024 | 6.020 | 6.075 | 5.990 | 5.990 | 502,397 | -0.11(-1.80%) |
Jun 06, 2024 | 6.000 | 6.110 | 5.980 | 6.100 | 523,982 | +0.09(+1.50%) |
Jun 05, 2024 | 6.120 | 6.120 | 6.000 | 6.010 | 420,431 | -0.10(-1.64%) |
Jun 04, 2024 | 6.120 | 6.235 | 6.110 | 6.110 | 465,565 | -0.06(-0.97%) |