Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.620 | 5.630 | 5.610 | 5.610 | 41,201 | +0.01(+0.18%) |
Aug 22, 2024 | 5.640 | 5.660 | 5.590 | 5.600 | 135,976 | -0.04(-0.71%) |
Aug 21, 2024 | 5.610 | 5.640 | 5.590 | 5.640 | 145,929 | +0.04(+0.71%) |
Aug 20, 2024 | 5.580 | 5.600 | 5.559 | 5.600 | 42,489 | +0.02(+0.36%) |
Aug 19, 2024 | 5.570 | 5.600 | 5.560 | 5.580 | 73,110 | +0.01(+0.18%) |
Aug 16, 2024 | 5.590 | 5.600 | 5.560 | 5.570 | 79,188 | +0.02(+0.36%) |
Aug 15, 2024 | 5.550 | 5.570 | 5.530 | 5.550 | 123,383 | -0.01(-0.18%) |
Aug 14, 2024 | 5.560 | 5.600 | 5.557 | 5.560 | 79,304 | -0.03(-0.54%) |
Aug 13, 2024 | 5.520 | 5.600 | 5.510 | 5.590 | 142,170 | +0.08(+1.45%) |
Aug 12, 2024 | 5.500 | 5.520 | 5.480 | 5.510 | 55,695 | +0.01(+0.18%) |
Aug 09, 2024 | 5.510 | 5.510 | 5.462 | 5.500 | 83,098 | +0.02(+0.36%) |
Aug 08, 2024 | 5.490 | 5.510 | 5.470 | 5.480 | 64,653 | -0.02(-0.45%) |
Aug 07, 2024 | 5.500 | 5.590 | 5.490 | 5.505 | 210,150 | +0.01(+0.27%) |
Aug 06, 2024 | 5.430 | 5.500 | 5.420 | 5.490 | 169,112 | +0.05(+0.92%) |
Aug 05, 2024 | 5.500 | 5.500 | 5.410 | 5.440 | 98,274 | -0.06(-1.09%) |
Aug 02, 2024 | 5.500 | 5.510 | 5.430 | 5.500 | 173,909 | +0.05(+0.92%) |
Aug 01, 2024 | 5.410 | 5.460 | 5.410 | 5.450 | 85,546 | +0.03(+0.55%) |
Jul 31, 2024 | 5.440 | 5.440 | 5.390 | 5.420 | 138,107 | +0.02(+0.37%) |
Jul 30, 2024 | 5.400 | 5.415 | 5.380 | 5.400 | 75,890 | +0.01(+0.19%) |
Jul 29, 2024 | 5.370 | 5.420 | 5.370 | 5.390 | 113,895 | +0.02(+0.37%) |
Jul 26, 2024 | 5.360 | 5.390 | 5.350 | 5.370 | 62,411 | +0.00(+0.00%) |
Jul 25, 2024 | 5.330 | 5.410 | 5.330 | 5.370 | 180,742 | +0.04(+0.75%) |
Jul 24, 2024 | 5.330 | 5.360 | 5.330 | 5.330 | 135,724 | -0.04(-0.74%) |
Jul 23, 2024 | 5.370 | 5.375 | 5.350 | 5.370 | 39,081 | +0.01(+0.19%) |
Jul 22, 2024 | 5.370 | 5.370 | 5.330 | 5.360 | 111,803 | +0.01(+0.19%) |
Jul 19, 2024 | 5.350 | 5.380 | 5.340 | 5.350 | 33,377 | -0.01(-0.19%) |
Jul 18, 2024 | 5.370 | 5.370 | 5.345 | 5.360 | 74,020 | -0.02(-0.37%) |
Jul 17, 2024 | 5.400 | 5.400 | 5.360 | 5.380 | 87,418 | -0.05(-0.92%) |
Jul 16, 2024 | 5.420 | 5.435 | 5.380 | 5.430 | 110,914 | +0.02(+0.43%) |
Jul 15, 2024 | 5.378 | 5.408 | 5.368 | 5.407 | 115,883 | -0.00(-0.02%) |
Jul 12, 2024 | 5.388 | 5.418 | 5.388 | 5.408 | 41,723 | +0.01(+0.18%) |
Jul 11, 2024 | 5.368 | 5.408 | 5.358 | 5.398 | 91,219 | +0.05(+0.93%) |
Jul 10, 2024 | 5.368 | 5.368 | 5.318 | 5.348 | 177,561 | +0.02(+0.37%) |
Jul 09, 2024 | 5.328 | 5.328 | 5.298 | 5.328 | 55,838 | +0.01(+0.19%) |
Jul 08, 2024 | 5.348 | 5.378 | 5.303 | 5.318 | 170,357 | -0.03(-0.56%) |
Jul 05, 2024 | 5.368 | 5.368 | 5.348 | 5.348 | 47,586 | -0.02(-0.37%) |
Jul 03, 2024 | 5.368 | 5.368 | 5.338 | 5.368 | 40,550 | +0.03(+0.56%) |
Jul 02, 2024 | 5.348 | 5.368 | 5.328 | 5.338 | 45,501 | +0.03(+0.56%) |
Jul 01, 2024 | 5.368 | 5.378 | 5.298 | 5.308 | 87,894 | -0.13(-2.38%) |
Jun 28, 2024 | 5.358 | 5.438 | 5.318 | 5.438 | 138,796 | +0.11(+2.06%) |
Jun 27, 2024 | 5.308 | 5.328 | 5.288 | 5.328 | 137,412 | +0.03(+0.56%) |
Jun 26, 2024 | 5.308 | 5.308 | 5.279 | 5.298 | 46,776 | -0.01(-0.19%) |
Jun 25, 2024 | 5.328 | 5.328 | 5.279 | 5.308 | 47,431 | -0.01(-0.19%) |
Jun 24, 2024 | 5.279 | 5.318 | 5.254 | 5.318 | 130,315 | +0.06(+1.14%) |
Jun 21, 2024 | 5.308 | 5.308 | 5.219 | 5.259 | 97,016 | -0.03(-0.57%) |
Jun 20, 2024 | 5.279 | 5.298 | 5.269 | 5.288 | 31,549 | -0.01(-0.28%) |
Jun 18, 2024 | 5.298 | 5.318 | 5.288 | 5.303 | 127,670 | +0.02(+0.30%) |
Jun 17, 2024 | 5.268 | 5.292 | 5.268 | 5.287 | 73,801 | +0.00(+0.00%) |
Jun 14, 2024 | 5.297 | 5.297 | 5.278 | 5.287 | 46,849 | +0.00(+0.00%) |
Jun 13, 2024 | 5.248 | 5.287 | 5.248 | 5.287 | 77,731 | +0.07(+1.33%) |
Jun 12, 2024 | 5.248 | 5.250 | 5.218 | 5.218 | 79,829 | +0.01(+0.19%) |
Jun 11, 2024 | 5.208 | 5.218 | 5.178 | 5.208 | 94,857 | +0.01(+0.19%) |
Jun 10, 2024 | 5.218 | 5.223 | 5.188 | 5.198 | 75,692 | -0.02(-0.38%) |
Jun 07, 2024 | 5.198 | 5.218 | 5.168 | 5.218 | 117,363 | +0.01(+0.19%) |
Jun 06, 2024 | 5.208 | 5.238 | 5.188 | 5.208 | 117,119 | +0.00(+0.00%) |
Jun 05, 2024 | 5.208 | 5.228 | 5.198 | 5.208 | 90,988 | +0.03(+0.57%) |
Jun 04, 2024 | 5.188 | 5.228 | 5.178 | 5.178 | 60,093 | +0.01(+0.19%) |