Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.700 | 6.700 | 6.583 | 6.700 | 3,548 | +0.12(+1.82%) |
Aug 22, 2024 | 6.710 | 6.710 | 6.430 | 6.580 | 38,155 | +0.00(+0.00%) |
Aug 21, 2024 | 6.750 | 6.750 | 6.380 | 6.580 | 48,786 | +0.42(+6.82%) |
Aug 20, 2024 | 6.170 | 6.200 | 6.141 | 6.160 | 12,652 | +0.17(+2.79%) |
Aug 19, 2024 | 6.000 | 6.040 | 5.970 | 5.993 | 17,014 | +0.04(+0.72%) |
Aug 16, 2024 | 5.970 | 6.000 | 5.933 | 5.950 | 24,297 | -0.03(-0.50%) |
Aug 15, 2024 | 5.830 | 5.990 | 5.820 | 5.980 | 155,768 | +0.14(+2.41%) |
Aug 14, 2024 | 5.800 | 5.860 | 5.763 | 5.839 | 13,171 | +0.04(+0.67%) |
Aug 13, 2024 | 5.700 | 5.800 | 5.700 | 5.800 | 31,029 | +0.68(+13.28%) |
Aug 12, 2024 | 5.070 | 5.240 | 5.070 | 5.120 | 13,895 | -0.16(-3.03%) |
Aug 09, 2024 | 5.230 | 5.330 | 5.100 | 5.280 | 24,815 | +0.02(+0.38%) |
Aug 08, 2024 | 5.146 | 5.290 | 5.099 | 5.260 | 29,047 | +0.11(+2.14%) |
Aug 07, 2024 | 5.250 | 5.330 | 5.140 | 5.150 | 40,738 | +0.21(+4.25%) |
Aug 06, 2024 | 4.840 | 4.950 | 4.840 | 4.940 | 46,920 | +0.14(+2.92%) |
Aug 05, 2024 | 4.650 | 4.990 | 4.650 | 4.800 | 38,324 | -0.34(-6.64%) |
Aug 02, 2024 | 5.090 | 5.200 | 5.090 | 5.141 | 12,290 | -0.33(-6.03%) |
Aug 01, 2024 | 5.510 | 5.560 | 5.471 | 5.471 | 6,703 | -0.29(-5.01%) |
Jul 31, 2024 | 6.000 | 6.000 | 5.560 | 5.760 | 25,124 | +0.09(+1.59%) |
Jul 30, 2024 | 5.725 | 5.750 | 5.670 | 5.670 | 17,028 | -0.13(-2.24%) |
Jul 29, 2024 | 5.700 | 5.800 | 5.700 | 5.800 | 21,839 | +0.44(+8.21%) |
Jul 26, 2024 | 5.395 | 5.490 | 5.300 | 5.360 | 8,056 | -0.06(-1.11%) |
Jul 25, 2024 | 5.310 | 5.445 | 5.310 | 5.420 | 10,536 | -0.13(-2.34%) |
Jul 24, 2024 | 5.530 | 5.610 | 5.530 | 5.550 | 6,018 | -0.15(-2.63%) |
Jul 23, 2024 | 5.650 | 5.700 | 5.600 | 5.700 | 10,464 | +0.17(+2.98%) |
Jul 22, 2024 | 5.370 | 5.560 | 5.370 | 5.535 | 8,719 | +0.08(+1.56%) |
Jul 19, 2024 | 5.435 | 5.450 | 5.400 | 5.450 | 3,019 | -0.06(-1.09%) |
Jul 18, 2024 | 5.545 | 5.550 | 5.470 | 5.510 | 13,394 | -0.10(-1.69%) |
Jul 17, 2024 | 5.570 | 5.640 | 5.570 | 5.605 | 3,689 | -0.11(-1.92%) |
Jul 16, 2024 | 5.615 | 5.730 | 5.615 | 5.715 | 9,004 | -0.04(-0.61%) |
Jul 15, 2024 | 5.800 | 5.800 | 5.710 | 5.750 | 2,722 | -0.01(-0.10%) |
Jul 12, 2024 | 5.724 | 5.770 | 5.686 | 5.756 | 6,453 | +0.11(+1.87%) |
Jul 11, 2024 | 5.625 | 5.780 | 5.620 | 5.650 | 26,312 | -0.03(-0.53%) |
Jul 10, 2024 | 5.660 | 5.680 | 5.570 | 5.680 | 37,028 | +0.17(+3.09%) |
Jul 09, 2024 | 5.650 | 5.650 | 5.460 | 5.510 | 13,465 | +0.14(+2.61%) |
Jul 08, 2024 | 5.650 | 5.650 | 5.360 | 5.370 | 4,818 | -0.23(-4.11%) |
Jul 05, 2024 | 5.400 | 5.600 | 5.400 | 5.600 | 9,430 | +0.27(+5.07%) |
Jul 03, 2024 | 5.293 | 5.350 | 5.280 | 5.330 | 9,934 | -0.02(-0.37%) |
Jul 02, 2024 | 5.360 | 5.360 | 5.280 | 5.350 | 15,934 | +0.04(+0.75%) |
Jul 01, 2024 | 5.232 | 5.310 | 5.195 | 5.310 | 9,997 | +0.17(+3.31%) |
Jun 28, 2024 | 5.360 | 5.360 | 5.120 | 5.140 | 5,372 | -0.16(-3.05%) |
Jun 27, 2024 | 5.220 | 5.325 | 5.220 | 5.302 | 5,665 | +0.13(+2.55%) |
Jun 26, 2024 | 5.170 | 5.230 | 5.120 | 5.170 | 8,975 | -0.08(-1.52%) |
Jun 25, 2024 | 5.212 | 5.340 | 5.170 | 5.250 | 18,832 | +0.12(+2.44%) |
Jun 24, 2024 | 5.137 | 5.150 | 5.110 | 5.125 | 10,235 | +0.08(+1.53%) |
Jun 21, 2024 | 5.045 | 5.220 | 5.020 | 5.048 | 9,781 | -0.17(-3.30%) |
Jun 20, 2024 | 5.290 | 5.290 | 5.010 | 5.220 | 8,845 | -0.02(-0.38%) |
Jun 18, 2024 | 5.130 | 5.240 | 5.130 | 5.240 | 29,554 | +0.24(+4.80%) |
Jun 17, 2024 | 4.911 | 5.010 | 4.910 | 5.000 | 15,323 | -0.13(-2.53%) |
Jun 14, 2024 | 4.980 | 5.130 | 4.980 | 5.130 | 5,560 | +0.06(+1.18%) |
Jun 13, 2024 | 5.058 | 5.080 | 5.050 | 5.070 | 17,551 | -0.09(-1.74%) |
Jun 12, 2024 | 5.068 | 5.220 | 5.068 | 5.160 | 8,259 | -0.02(-0.39%) |
Jun 11, 2024 | 5.300 | 5.300 | 5.140 | 5.180 | 35,345 | -0.14(-2.70%) |
Jun 10, 2024 | 5.140 | 5.330 | 5.140 | 5.324 | 8,585 | -0.06(-1.04%) |
Jun 07, 2024 | 5.370 | 5.380 | 5.312 | 5.380 | 3,746 | +0.05(+0.94%) |
Jun 06, 2024 | 5.300 | 5.330 | 5.150 | 5.330 | 4,164 | +0.06(+1.05%) |
Jun 05, 2024 | 5.215 | 5.320 | 5.170 | 5.274 | 4,423 | -0.10(-1.78%) |
Jun 04, 2024 | 5.350 | 5.490 | 5.350 | 5.370 | 36,085 | +0.03(+0.56%) |