Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.586 | 5.606 | 5.474 | 5.488 | 6,720 | -0.10(-1.86%) |
Aug 22, 2024 | 5.586 | 5.593 | 5.592 | 5.592 | 164 | +0.11(+1.98%) |
Aug 21, 2024 | 5.487 | 5.484 | 5.484 | 5.484 | 197 | +0.00(+0.08%) |
Aug 20, 2024 | 5.478 | 5.480 | 5.480 | 5.480 | 164 | +0.07(+1.34%) |
Aug 19, 2024 | 5.412 | 5.407 | 5.407 | 5.407 | 184 | -0.07(-1.23%) |
Aug 16, 2024 | 5.474 | 0 | -0.01(-0.22%) | |||
Aug 15, 2024 | 5.484 | 5.487 | 5.486 | 5.487 | 267 | +0.02(+0.29%) |
Aug 14, 2024 | 5.473 | 5.471 | 5.470 | 5.471 | 212 | +0.01(+0.24%) |
Aug 13, 2024 | 5.455 | 5.457 | 5.457 | 5.457 | 170 | -0.04(-0.66%) |
Aug 12, 2024 | 5.500 | 5.493 | 100 | -0.01(-0.23%) | ||
Aug 09, 2024 | 5.506 | 0 | -0.04(-0.75%) | |||
Aug 08, 2024 | 5.550 | 5.548 | 5.548 | 5.548 | 113 | -0.09(-1.59%) |
Aug 07, 2024 | 5.634 | 5.637 | 5.606 | 5.637 | 127 | -0.02(-0.35%) |
Aug 06, 2024 | 5.662 | 5.657 | 5.657 | 5.657 | 234 | -0.07(-1.14%) |
Aug 05, 2024 | 5.723 | 5.723 | 5.722 | 5.722 | 242 | -0.00(-0.09%) |
Aug 02, 2024 | 5.727 | 0 | -0.02(-0.43%) | |||
Aug 01, 2024 | 5.748 | 5.752 | 5.752 | 5.752 | 98 | +0.09(+1.66%) |
Jul 31, 2024 | 5.651 | 5.658 | 176 | +0.05(+0.81%) | ||
Jul 30, 2024 | 5.614 | 5.613 | 5.611 | 5.613 | 234 | -0.00(-0.06%) |
Jul 29, 2024 | 5.617 | 5.616 | 129 | -0.04(-0.72%) | ||
Jul 26, 2024 | 5.657 | 0 | +0.01(+0.21%) | |||
Jul 25, 2024 | 5.645 | 5.645 | 5.644 | 5.645 | 68 | -0.01(-0.19%) |
Jul 24, 2024 | 5.654 | 5.655 | 5.655 | 5.655 | 112 | +0.07(+1.21%) |
Jul 23, 2024 | 5.586 | 5.588 | 5.587 | 5.588 | 153 | +0.02(+0.28%) |
Jul 22, 2024 | 5.576 | 5.572 | 5.572 | 5.572 | 177 | -0.03(-0.45%) |
Jul 19, 2024 | 5.544 | 5.597 | 1 | +0.05(+0.95%) | ||
Jul 18, 2024 | 5.551 | 5.547 | 5.545 | 5.545 | 273 | +0.06(+1.01%) |
Jul 17, 2024 | 5.482 | 5.490 | 5.489 | 5.489 | 205 | +0.06(+1.17%) |
Jul 16, 2024 | 5.429 | 5.449 | 5.426 | 5.426 | 126 | -0.02(-0.41%) |
Jul 15, 2024 | 5.445 | 5.449 | 5.448 | 5.448 | 168 | +0.02(+0.34%) |
Jul 12, 2024 | 5.430 | 0 | -0.01(-0.18%) | |||
Jul 11, 2024 | 5.440 | 5.440 | 5.439 | 5.439 | 187 | +0.02(+0.43%) |
Jul 10, 2024 | 5.415 | 5.416 | 5.416 | 5.416 | 147 | -0.00(-0.04%) |
Jul 09, 2024 | 5.422 | 5.419 | 5.418 | 5.418 | 147 | -0.05(-0.98%) |
Jul 08, 2024 | 5.471 | 5.472 | 5.472 | 5.472 | 126 | +0.01(+0.21%) |
Jul 05, 2024 | 5.460 | 0 | -0.03(-0.50%) | |||
Jul 04, 2024 | 5.488 | 5.488 | 5.488 | 5.488 | 48 | -0.07(-1.24%) |
Jul 03, 2024 | 5.557 | 5.557 | 5.556 | 5.557 | 44 | -0.12(-2.12%) |
Jul 02, 2024 | 5.678 | 5.678 | 5.677 | 5.677 | 214 | +0.02(+0.37%) |
Jul 01, 2024 | 5.660 | 5.657 | 5.657 | 5.657 | 89 | +0.06(+1.12%) |
Jun 28, 2024 | 5.594 | 0 | +0.09(+1.66%) | |||
Jun 27, 2024 | 5.502 | 5.502 | 5.502 | 5.502 | 66 | -0.02(-0.40%) |
Jun 26, 2024 | 5.520 | 5.525 | 5.524 | 5.524 | 104 | +0.07(+1.32%) |
Jun 25, 2024 | 5.452 | 5.457 | 5.452 | 5.452 | 126 | +0.06(+1.14%) |
Jun 24, 2024 | 5.392 | 5.393 | 5.391 | 5.391 | 193 | -0.04(-0.75%) |
Jun 21, 2024 | 5.431 | 0 | -0.02(-0.41%) | |||
Jun 20, 2024 | 5.450 | 5.454 | 5.454 | 5.454 | 199 | +0.03(+0.55%) |
Jun 19, 2024 | 5.435 | 5.425 | 5.424 | 5.424 | 229 | -0.02(-0.32%) |
Jun 18, 2024 | 5.436 | 5.441 | 5.441 | 5.441 | 181 | +0.02(+0.29%) |
Jun 17, 2024 | 5.421 | 5.426 | 5.425 | 5.426 | 169 | +0.07(+1.25%) |
Jun 16, 2024 | 5.360 | 5.359 | 5.359 | 5.359 | 2 | -0.02(-0.34%) |
Jun 14, 2024 | 5.364 | 5.387 | 5.344 | 5.377 | 6,564 | +0.01(+0.26%) |
Jun 13, 2024 | 5.364 | 5.363 | 5.363 | 5.363 | 195 | -0.04(-0.73%) |
Jun 12, 2024 | 5.413 | 5.403 | 5.402 | 5.402 | 187 | +0.04(+0.67%) |
Jun 11, 2024 | 5.367 | 5.366 | 72 | +0.01(+0.23%) | ||
Jun 10, 2024 | 5.355 | 5.355 | 5.354 | 5.354 | 220 | +0.01(+0.19%) |
Jun 07, 2024 | 5.344 | 0 | +0.09(+1.63%) | |||
Jun 06, 2024 | 5.256 | 5.259 | 5.258 | 5.259 | 187 | -0.04(-0.81%) |
Jun 05, 2024 | 5.298 | 5.302 | 5.302 | 5.302 | 174 | +0.01(+0.24%) |
Jun 04, 2024 | 5.287 | 5.289 | 5.289 | 5.289 | 158 | +0.04(+0.73%) |