Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.650 | 5.770 | 5.510 | 5.720 | 63,651 | +0.16(+2.88%) |
Aug 22, 2024 | 5.510 | 5.620 | 5.510 | 5.560 | 38,750 | +0.02(+0.36%) |
Aug 21, 2024 | 5.540 | 5.540 | 5.450 | 5.540 | 29,687 | -0.08(-1.42%) |
Aug 20, 2024 | 5.640 | 5.640 | 5.540 | 5.620 | 26,678 | -0.05(-0.97%) |
Aug 19, 2024 | 5.550 | 5.700 | 5.550 | 5.675 | 183,197 | +0.13(+2.44%) |
Aug 16, 2024 | 5.460 | 5.620 | 5.400 | 5.540 | 78,640 | +0.17(+3.17%) |
Aug 15, 2024 | 5.380 | 5.450 | 5.329 | 5.370 | 26,586 | +0.04(+0.75%) |
Aug 14, 2024 | 5.500 | 5.510 | 5.300 | 5.330 | 104,263 | -0.22(-3.96%) |
Aug 13, 2024 | 5.410 | 5.710 | 5.410 | 5.550 | 70,746 | +0.20(+3.74%) |
Aug 12, 2024 | 5.410 | 5.410 | 5.330 | 5.350 | 26,897 | -0.18(-3.25%) |
Aug 09, 2024 | 5.500 | 5.580 | 5.460 | 5.530 | 29,721 | +0.08(+1.47%) |
Aug 08, 2024 | 5.380 | 5.520 | 5.380 | 5.450 | 11,755 | +0.17(+3.22%) |
Aug 07, 2024 | 5.350 | 5.440 | 5.280 | 5.280 | 32,167 | -0.03(-0.56%) |
Aug 06, 2024 | 5.220 | 5.350 | 5.190 | 5.310 | 35,446 | +0.13(+2.51%) |
Aug 05, 2024 | 5.110 | 5.267 | 5.080 | 5.180 | 48,457 | -0.20(-3.72%) |
Aug 02, 2024 | 5.500 | 5.500 | 5.380 | 5.380 | 49,912 | -0.16(-2.89%) |
Aug 01, 2024 | 5.560 | 5.610 | 5.420 | 5.540 | 54,850 | -0.11(-1.95%) |
Jul 31, 2024 | 5.740 | 5.740 | 5.600 | 5.650 | 39,056 | -0.16(-2.75%) |
Jul 30, 2024 | 5.810 | 5.890 | 5.760 | 5.810 | 30,718 | -0.06(-1.02%) |
Jul 29, 2024 | 5.800 | 5.920 | 5.751 | 5.870 | 78,613 | -0.07(-1.18%) |
Jul 26, 2024 | 5.970 | 6.100 | 5.870 | 5.940 | 26,823 | +0.00(+0.00%) |
Jul 25, 2024 | 5.810 | 5.990 | 5.800 | 5.940 | 47,368 | +0.12(+2.06%) |
Jul 24, 2024 | 5.850 | 5.880 | 5.815 | 5.820 | 28,709 | -0.06(-1.02%) |
Jul 23, 2024 | 5.860 | 5.900 | 5.820 | 5.880 | 27,525 | +0.00(+0.00%) |
Jul 22, 2024 | 5.770 | 5.930 | 5.730 | 5.880 | 54,229 | +0.10(+1.73%) |
Jul 19, 2024 | 5.780 | 5.940 | 5.712 | 5.780 | 34,571 | -0.05(-0.86%) |
Jul 18, 2024 | 5.760 | 5.850 | 5.740 | 5.830 | 21,427 | +0.01(+0.17%) |
Jul 17, 2024 | 5.750 | 5.820 | 5.740 | 5.820 | 32,268 | +0.00(+0.00%) |
Jul 16, 2024 | 5.750 | 5.870 | 5.726 | 5.820 | 28,265 | +0.04(+0.69%) |
Jul 15, 2024 | 6.050 | 6.050 | 5.690 | 5.780 | 101,462 | -0.43(-6.92%) |
Jul 12, 2024 | 6.330 | 6.390 | 6.210 | 6.210 | 37,692 | -0.04(-0.64%) |
Jul 11, 2024 | 5.960 | 6.440 | 5.810 | 6.250 | 99,811 | +0.35(+5.93%) |
Jul 10, 2024 | 5.830 | 6.005 | 5.750 | 5.900 | 41,653 | +0.10(+1.72%) |
Jul 09, 2024 | 5.750 | 5.820 | 5.690 | 5.800 | 67,542 | +0.09(+1.58%) |
Jul 08, 2024 | 5.670 | 5.880 | 5.630 | 5.710 | 66,013 | +0.04(+0.71%) |
Jul 05, 2024 | 5.220 | 5.905 | 5.220 | 5.670 | 163,779 | +0.52(+10.10%) |
Jul 03, 2024 | 5.430 | 5.430 | 5.100 | 5.150 | 138,625 | +0.15(+3.00%) |
Jul 02, 2024 | 4.940 | 5.030 | 4.930 | 5.000 | 16,535 | +0.17(+3.52%) |
Jul 01, 2024 | 4.970 | 4.991 | 4.830 | 4.830 | 36,943 | -0.13(-2.62%) |
Jun 28, 2024 | 5.100 | 5.100 | 4.950 | 4.960 | 2,577 | -0.08(-1.68%) |
Jun 27, 2024 | 4.950 | 5.190 | 4.950 | 5.045 | 4,883 | +0.04(+0.90%) |
Jun 26, 2024 | 4.950 | 5.000 | 4.950 | 5.000 | 1,101 | -0.05(-0.99%) |
Jun 25, 2024 | 4.930 | 5.070 | 4.920 | 5.050 | 17,673 | +0.08(+1.61%) |
Jun 24, 2024 | 4.870 | 5.000 | 4.840 | 4.970 | 25,837 | +0.19(+3.97%) |
Jun 21, 2024 | 4.860 | 4.860 | 4.740 | 4.780 | 22,538 | -0.13(-2.67%) |
Jun 20, 2024 | 4.980 | 5.020 | 4.910 | 4.911 | 11,407 | -0.15(-2.94%) |
Jun 18, 2024 | 5.060 | 5.110 | 5.050 | 5.060 | 6,389 | -0.11(-2.13%) |
Jun 17, 2024 | 5.100 | 5.200 | 5.080 | 5.170 | 16,923 | +0.08(+1.57%) |
Jun 14, 2024 | 5.140 | 5.140 | 5.050 | 5.090 | 6,481 | -0.07(-1.26%) |
Jun 13, 2024 | 5.080 | 5.160 | 5.080 | 5.155 | 12,737 | -0.16(-3.10%) |
Jun 12, 2024 | 5.200 | 5.540 | 5.110 | 5.320 | 17,982 | +0.22(+4.31%) |
Jun 11, 2024 | 5.150 | 5.210 | 5.100 | 5.100 | 4,702 | -0.15(-2.86%) |
Jun 10, 2024 | 5.000 | 5.250 | 4.950 | 5.250 | 31,829 | +0.19(+3.75%) |
Jun 07, 2024 | 5.050 | 5.140 | 5.050 | 5.060 | 6,799 | -0.10(-1.94%) |
Jun 06, 2024 | 5.110 | 5.197 | 5.080 | 5.160 | 10,422 | -0.02(-0.39%) |
Jun 05, 2024 | 5.220 | 5.220 | 5.170 | 5.180 | 4,548 | -0.05(-0.96%) |
Jun 04, 2024 | 5.250 | 5.300 | 5.190 | 5.230 | 4,171 | -0.13(-2.43%) |