Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.010 | 7.080 | 6.935 | 7.030 | 1,926,247 | +0.07(+1.01%) |
Aug 22, 2024 | 6.940 | 7.005 | 6.880 | 6.960 | 1,715,908 | +0.00(+0.00%) |
Aug 21, 2024 | 6.940 | 7.000 | 6.900 | 6.960 | 1,959,876 | +0.01(+0.14%) |
Aug 20, 2024 | 7.160 | 7.180 | 6.940 | 6.950 | 2,688,699 | -0.19(-2.66%) |
Aug 19, 2024 | 7.120 | 7.210 | 7.020 | 7.140 | 2,955,409 | +0.00(+0.00%) |
Aug 16, 2024 | 6.950 | 7.190 | 6.920 | 7.140 | 3,098,465 | +0.14(+2.00%) |
Aug 15, 2024 | 6.920 | 7.040 | 6.805 | 7.000 | 3,763,963 | +0.14(+2.04%) |
Aug 14, 2024 | 7.090 | 7.140 | 6.750 | 6.860 | 3,089,447 | -0.24(-3.38%) |
Aug 13, 2024 | 6.890 | 7.160 | 6.851 | 7.100 | 5,542,826 | +0.18(+2.60%) |
Aug 12, 2024 | 6.700 | 7.200 | 6.690 | 6.920 | 9,044,397 | +0.19(+2.82%) |
Aug 09, 2024 | 6.710 | 6.840 | 6.610 | 6.730 | 4,088,960 | +0.02(+0.30%) |
Aug 08, 2024 | 6.490 | 6.720 | 6.310 | 6.710 | 5,963,853 | +0.24(+3.71%) |
Aug 07, 2024 | 5.900 | 6.560 | 5.810 | 6.470 | 14,463,594 | +1.22(+23.24%) |
Aug 06, 2024 | 5.210 | 5.290 | 5.155 | 5.250 | 4,325,506 | +0.04(+0.77%) |
Aug 05, 2024 | 5.070 | 5.340 | 5.030 | 5.210 | 4,374,007 | -0.17(-3.16%) |
Aug 02, 2024 | 5.430 | 5.600 | 5.370 | 5.380 | 4,336,707 | -0.23(-4.10%) |
Aug 01, 2024 | 5.520 | 5.620 | 5.510 | 5.610 | 4,069,715 | +0.08(+1.45%) |
Jul 31, 2024 | 5.620 | 5.645 | 5.510 | 5.530 | 3,031,944 | -0.06(-1.07%) |
Jul 30, 2024 | 5.490 | 5.625 | 5.460 | 5.590 | 1,644,780 | +0.13(+2.38%) |
Jul 29, 2024 | 5.500 | 5.540 | 5.410 | 5.460 | 1,148,290 | -0.01(-0.18%) |
Jul 26, 2024 | 5.490 | 5.515 | 5.435 | 5.470 | 1,428,640 | +0.06(+1.11%) |
Jul 25, 2024 | 5.410 | 5.510 | 5.370 | 5.410 | 2,135,461 | +0.04(+0.74%) |
Jul 24, 2024 | 5.510 | 5.550 | 5.370 | 5.370 | 1,525,380 | -0.19(-3.42%) |
Jul 23, 2024 | 5.500 | 5.600 | 5.500 | 5.560 | 1,635,126 | +0.04(+0.72%) |
Jul 22, 2024 | 5.560 | 5.610 | 5.490 | 5.520 | 2,895,128 | +0.00(+0.00%) |
Jul 19, 2024 | 5.430 | 5.600 | 5.430 | 5.520 | 1,431,643 | +0.04(+0.73%) |
Jul 18, 2024 | 5.520 | 5.580 | 5.470 | 5.480 | 2,300,234 | -0.06(-1.08%) |
Jul 17, 2024 | 5.480 | 5.645 | 5.430 | 5.540 | 2,218,600 | +0.01(+0.18%) |
Jul 16, 2024 | 5.410 | 5.555 | 5.400 | 5.530 | 2,618,526 | +0.16(+2.98%) |
Jul 15, 2024 | 5.360 | 5.430 | 5.285 | 5.370 | 3,202,556 | +0.10(+1.90%) |
Jul 12, 2024 | 5.380 | 5.425 | 5.240 | 5.270 | 3,280,212 | -0.04(-0.75%) |
Jul 11, 2024 | 5.360 | 5.430 | 5.210 | 5.310 | 3,435,242 | +0.02(+0.38%) |
Jul 10, 2024 | 5.540 | 5.570 | 5.255 | 5.290 | 3,204,054 | -0.24(-4.34%) |
Jul 09, 2024 | 5.500 | 5.560 | 5.470 | 5.530 | 1,750,706 | +0.04(+0.73%) |
Jul 08, 2024 | 5.500 | 5.560 | 5.485 | 5.490 | 3,143,412 | +0.03(+0.55%) |
Jul 05, 2024 | 5.390 | 5.500 | 5.345 | 5.460 | 1,877,976 | -0.01(-0.18%) |
Jul 03, 2024 | 5.450 | 5.515 | 5.450 | 5.470 | 725,377 | +0.01(+0.18%) |
Jul 02, 2024 | 5.440 | 5.485 | 5.400 | 5.460 | 1,643,379 | +0.03(+0.55%) |
Jul 01, 2024 | 5.550 | 5.595 | 5.360 | 5.430 | 1,940,114 | -0.11(-1.99%) |
Jun 28, 2024 | 5.600 | 5.650 | 5.515 | 5.540 | 5,896,613 | -0.03(-0.54%) |
Jun 27, 2024 | 5.620 | 5.650 | 5.540 | 5.570 | 1,686,377 | -0.02(-0.36%) |
Jun 26, 2024 | 5.540 | 5.639 | 5.520 | 5.590 | 1,823,334 | +0.00(+0.00%) |
Jun 25, 2024 | 5.370 | 5.590 | 5.370 | 5.590 | 1,675,636 | +0.21(+3.90%) |
Jun 24, 2024 | 5.440 | 5.455 | 5.320 | 5.380 | 2,664,505 | -0.06(-1.10%) |
Jun 21, 2024 | 5.320 | 5.450 | 5.320 | 5.440 | 5,783,508 | -0.04(-0.73%) |
Jun 20, 2024 | 5.460 | 5.550 | 5.430 | 5.480 | 2,235,090 | +0.08(+1.48%) |
Jun 18, 2024 | 5.490 | 5.520 | 5.340 | 5.400 | 1,768,732 | -0.07(-1.28%) |
Jun 17, 2024 | 5.490 | 5.495 | 5.390 | 5.470 | 1,403,501 | +0.00(+0.00%) |
Jun 14, 2024 | 5.460 | 5.550 | 5.415 | 5.470 | 2,339,384 | -0.06(-1.08%) |
Jun 13, 2024 | 5.670 | 5.690 | 5.490 | 5.530 | 1,856,838 | -0.17(-2.98%) |
Jun 12, 2024 | 5.800 | 5.840 | 5.620 | 5.700 | 2,175,955 | -0.01(-0.18%) |
Jun 11, 2024 | 5.710 | 5.760 | 5.655 | 5.710 | 1,675,681 | -0.06(-1.04%) |
Jun 10, 2024 | 5.850 | 5.870 | 5.705 | 5.770 | 2,021,773 | -0.14(-2.37%) |
Jun 07, 2024 | 5.920 | 5.960 | 5.860 | 5.910 | 1,265,603 | -0.01(-0.17%) |
Jun 06, 2024 | 5.940 | 6.010 | 5.875 | 5.920 | 1,583,895 | -0.01(-0.17%) |
Jun 05, 2024 | 5.800 | 5.980 | 5.780 | 5.930 | 1,665,838 | +0.12(+2.07%) |
Jun 04, 2024 | 5.860 | 5.900 | 5.770 | 5.810 | 2,725,039 | -0.07(-1.19%) |