Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.050 | 6.120 | 6.010 | 6.070 | 2,939,255 | +0.06(+1.00%) |
Aug 22, 2024 | 6.080 | 6.140 | 6.005 | 6.010 | 2,405,620 | -0.04(-0.66%) |
Aug 21, 2024 | 6.080 | 6.080 | 5.980 | 6.050 | 1,988,552 | +0.01(+0.17%) |
Aug 20, 2024 | 6.150 | 6.190 | 5.970 | 6.040 | 5,579,533 | -0.12(-1.95%) |
Aug 19, 2024 | 6.000 | 6.180 | 6.000 | 6.160 | 7,737,407 | +0.13(+2.16%) |
Aug 16, 2024 | 5.870 | 6.060 | 5.830 | 6.030 | 6,033,421 | +0.17(+2.90%) |
Aug 15, 2024 | 5.940 | 6.010 | 5.860 | 5.860 | 4,325,899 | +0.00(+0.00%) |
Aug 14, 2024 | 5.780 | 5.870 | 5.760 | 5.860 | 2,621,953 | +0.05(+0.86%) |
Aug 13, 2024 | 5.660 | 5.820 | 5.655 | 5.810 | 2,760,763 | +0.18(+3.20%) |
Aug 12, 2024 | 5.670 | 5.675 | 5.575 | 5.630 | 4,181,960 | +0.00(+0.00%) |
Aug 09, 2024 | 5.700 | 5.710 | 5.545 | 5.630 | 5,428,216 | -0.05(-0.88%) |
Aug 08, 2024 | 5.740 | 5.765 | 5.680 | 5.680 | 2,851,116 | -0.01(-0.18%) |
Aug 07, 2024 | 5.830 | 5.890 | 5.685 | 5.690 | 4,848,686 | -0.10(-1.73%) |
Aug 06, 2024 | 5.780 | 5.830 | 5.730 | 5.790 | 10,821,366 | +0.03(+0.52%) |
Aug 05, 2024 | 5.820 | 5.850 | 5.635 | 5.760 | 6,479,352 | -0.12(-2.04%) |
Aug 02, 2024 | 6.020 | 6.020 | 5.870 | 5.880 | 6,655,227 | -0.12(-2.00%) |
Aug 01, 2024 | 5.960 | 6.100 | 5.920 | 6.000 | 12,119,651 | +0.06(+1.01%) |
Jul 31, 2024 | 5.970 | 6.030 | 5.930 | 5.940 | 4,919,976 | +0.00(+0.00%) |
Jul 30, 2024 | 6.000 | 6.040 | 5.930 | 5.940 | 4,775,653 | -0.04(-0.67%) |
Jul 29, 2024 | 6.040 | 6.050 | 5.960 | 5.980 | 3,132,642 | -0.04(-0.66%) |
Jul 26, 2024 | 6.000 | 6.090 | 5.960 | 6.020 | 10,714,155 | +0.04(+0.67%) |
Jul 25, 2024 | 5.920 | 5.980 | 5.890 | 5.980 | 8,789,497 | +0.08(+1.36%) |
Jul 24, 2024 | 5.910 | 5.980 | 5.900 | 5.900 | 4,655,973 | -0.02(-0.34%) |
Jul 23, 2024 | 5.980 | 6.000 | 5.915 | 5.920 | 14,112,607 | -0.07(-1.17%) |
Jul 22, 2024 | 6.010 | 6.040 | 5.970 | 5.990 | 4,904,216 | +0.00(+0.00%) |
Jul 19, 2024 | 6.020 | 6.050 | 5.970 | 5.990 | 3,682,901 | -0.01(-0.17%) |
Jul 18, 2024 | 6.060 | 6.070 | 5.970 | 6.000 | 6,401,046 | -0.06(-0.99%) |
Jul 17, 2024 | 6.100 | 6.120 | 6.040 | 6.060 | 7,062,452 | -0.04(-0.66%) |
Jul 16, 2024 | 6.120 | 6.140 | 6.090 | 6.100 | 5,739,400 | -0.02(-0.33%) |
Jul 15, 2024 | 6.080 | 6.120 | 6.050 | 6.120 | 7,172,539 | +0.05(+0.82%) |
Jul 12, 2024 | 6.160 | 6.190 | 6.030 | 6.070 | 5,327,148 | -0.08(-1.30%) |
Jul 11, 2024 | 6.080 | 6.160 | 6.045 | 6.150 | 12,588,412 | +0.10(+1.65%) |
Jul 10, 2024 | 6.100 | 6.120 | 6.020 | 6.050 | 4,834,721 | -0.01(-0.17%) |
Jul 09, 2024 | 6.100 | 6.120 | 6.060 | 6.060 | 9,744,248 | -0.06(-0.98%) |
Jul 08, 2024 | 6.200 | 6.220 | 6.100 | 6.120 | 5,374,313 | -0.03(-0.49%) |
Jul 05, 2024 | 6.220 | 6.240 | 6.140 | 6.150 | 4,221,429 | -0.11(-1.76%) |
Jul 03, 2024 | 6.190 | 6.260 | 6.180 | 6.260 | 7,623,707 | +0.06(+0.97%) |
Jul 02, 2024 | 6.120 | 6.210 | 6.105 | 6.200 | 6,285,388 | +0.09(+1.47%) |
Jul 01, 2024 | 6.110 | 6.150 | 5.990 | 6.110 | 15,920,645 | +0.02(+0.33%) |
Jun 28, 2024 | 6.220 | 6.290 | 6.075 | 6.090 | 52,030,008 | +0.83(+15.78%) |
Jun 27, 2024 | 5.200 | 5.290 | 5.120 | 5.260 | 3,249,128 | +0.08(+1.54%) |
Jun 26, 2024 | 5.020 | 5.190 | 4.970 | 5.180 | 1,525,772 | +0.11(+2.17%) |
Jun 25, 2024 | 5.190 | 5.240 | 5.045 | 5.070 | 1,676,206 | -0.16(-3.06%) |
Jun 24, 2024 | 5.160 | 5.350 | 5.130 | 5.230 | 1,866,607 | +0.07(+1.36%) |
Jun 21, 2024 | 5.070 | 5.195 | 5.050 | 5.160 | 2,425,451 | +0.07(+1.38%) |
Jun 20, 2024 | 5.120 | 5.220 | 5.035 | 5.090 | 1,520,844 | -0.07(-1.36%) |
Jun 18, 2024 | 5.290 | 5.344 | 5.130 | 5.160 | 6,252,380 | -0.15(-2.82%) |
Jun 17, 2024 | 5.190 | 5.330 | 5.040 | 5.310 | 1,868,462 | +0.08(+1.53%) |
Jun 14, 2024 | 5.170 | 5.260 | 5.125 | 5.230 | 1,406,924 | -0.01(-0.19%) |
Jun 13, 2024 | 5.440 | 5.500 | 5.180 | 5.240 | 1,857,091 | -0.21(-3.85%) |
Jun 12, 2024 | 5.590 | 5.710 | 5.420 | 5.450 | 2,134,419 | +0.06(+1.11%) |
Jun 11, 2024 | 5.400 | 5.510 | 5.305 | 5.390 | 1,923,564 | -0.06(-1.10%) |
Jun 10, 2024 | 5.330 | 5.465 | 5.205 | 5.450 | 2,100,247 | +0.04(+0.74%) |
Jun 07, 2024 | 5.420 | 5.458 | 5.355 | 5.410 | 2,303,286 | -0.11(-1.99%) |
Jun 06, 2024 | 5.510 | 5.680 | 5.481 | 5.520 | 1,448,890 | +0.01(+0.18%) |
Jun 05, 2024 | 5.460 | 5.605 | 5.460 | 5.510 | 1,378,151 | +0.08(+1.47%) |
Jun 04, 2024 | 5.870 | 5.900 | 5.370 | 5.430 | 2,849,674 | -0.51(-8.59%) |