Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 5.920 | 5.950 | 5.901 | 5.926 | 289,923 | +0.02(+0.28%) |
Aug 29, 2024 | 5.890 | 5.920 | 5.855 | 5.910 | 341,520 | +0.05(+0.85%) |
Aug 28, 2024 | 5.840 | 5.880 | 5.840 | 5.860 | 247,379 | -0.00(-0.09%) |
Aug 27, 2024 | 5.860 | 5.870 | 5.825 | 5.865 | 155,171 | -0.00(-0.09%) |
Aug 26, 2024 | 5.850 | 5.870 | 5.830 | 5.870 | 286,150 | +0.04(+0.69%) |
Aug 23, 2024 | 5.800 | 5.850 | 5.790 | 5.830 | 224,099 | +0.05(+0.87%) |
Aug 22, 2024 | 5.760 | 5.790 | 5.760 | 5.780 | 302,444 | +0.01(+0.17%) |
Aug 21, 2024 | 5.750 | 5.780 | 5.745 | 5.770 | 169,293 | +0.02(+0.35%) |
Aug 20, 2024 | 5.790 | 5.790 | 5.750 | 5.750 | 264,151 | -0.04(-0.61%) |
Aug 19, 2024 | 5.730 | 5.790 | 5.730 | 5.785 | 173,627 | +0.04(+0.78%) |
Aug 16, 2024 | 5.760 | 5.760 | 5.700 | 5.740 | 107,538 | -0.01(-0.17%) |
Aug 15, 2024 | 5.710 | 5.778 | 5.710 | 5.750 | 166,157 | +0.01(+0.17%) |
Aug 14, 2024 | 5.760 | 5.760 | 5.695 | 5.740 | 107,235 | +0.01(+0.17%) |
Aug 13, 2024 | 5.670 | 5.750 | 5.670 | 5.730 | 131,519 | +0.06(+1.06%) |
Aug 12, 2024 | 5.690 | 5.700 | 5.635 | 5.670 | 207,998 | +0.01(+0.18%) |
Aug 09, 2024 | 5.690 | 5.719 | 5.640 | 5.660 | 268,797 | -0.06(-1.04%) |
Aug 08, 2024 | 5.769 | 5.799 | 5.690 | 5.719 | 233,279 | +0.04(+0.70%) |
Aug 07, 2024 | 5.759 | 5.824 | 5.660 | 5.680 | 213,484 | +0.00(+0.00%) |
Aug 06, 2024 | 5.640 | 5.719 | 5.635 | 5.680 | 182,609 | +0.04(+0.70%) |
Aug 05, 2024 | 5.660 | 5.670 | 5.610 | 5.640 | 147,805 | -0.12(-2.07%) |
Aug 02, 2024 | 5.779 | 5.829 | 5.710 | 5.759 | 217,859 | -0.01(-0.17%) |
Aug 01, 2024 | 5.799 | 5.838 | 5.739 | 5.769 | 129,463 | -0.05(-0.85%) |
Jul 31, 2024 | 5.749 | 5.838 | 5.724 | 5.819 | 295,562 | +0.10(+1.73%) |
Jul 30, 2024 | 5.690 | 5.719 | 5.680 | 5.719 | 195,633 | +0.07(+1.23%) |
Jul 29, 2024 | 5.650 | 5.660 | 5.625 | 5.650 | 67,984 | +0.03(+0.53%) |
Jul 26, 2024 | 5.581 | 5.640 | 5.581 | 5.620 | 86,712 | +0.04(+0.71%) |
Jul 25, 2024 | 5.591 | 5.640 | 5.571 | 5.581 | 116,578 | +0.01(+0.27%) |
Jul 24, 2024 | 5.601 | 5.620 | 5.561 | 5.566 | 224,659 | -0.02(-0.44%) |
Jul 23, 2024 | 5.660 | 5.660 | 5.591 | 5.591 | 159,725 | -0.08(-1.40%) |
Jul 22, 2024 | 5.680 | 5.710 | 5.630 | 5.670 | 117,440 | -0.02(-0.35%) |
Jul 19, 2024 | 5.511 | 5.729 | 5.472 | 5.690 | 2,261,776 | +0.10(+1.77%) |
Jul 18, 2024 | 5.620 | 5.690 | 5.581 | 5.591 | 387,405 | +0.00(+0.00%) |
Jul 17, 2024 | 5.591 | 5.685 | 5.591 | 5.591 | 407,257 | -0.02(-0.35%) |
Jul 16, 2024 | 5.591 | 5.685 | 5.571 | 5.610 | 457,628 | +0.02(+0.35%) |
Jul 15, 2024 | 5.551 | 5.620 | 5.546 | 5.591 | 705,298 | +0.07(+1.26%) |
Jul 12, 2024 | 5.491 | 5.561 | 5.482 | 5.521 | 201,789 | +0.03(+0.54%) |
Jul 11, 2024 | 5.432 | 5.491 | 5.432 | 5.491 | 502,288 | +0.12(+2.21%) |
Jul 10, 2024 | 5.363 | 5.382 | 5.363 | 5.373 | 112,338 | +0.02(+0.37%) |
Jul 09, 2024 | 5.373 | 5.422 | 5.353 | 5.353 | 123,443 | -0.04(-0.73%) |
Jul 08, 2024 | 5.343 | 5.392 | 5.314 | 5.392 | 100,588 | +0.02(+0.37%) |
Jul 05, 2024 | 5.363 | 5.373 | 5.314 | 5.373 | 113,291 | +0.04(+0.74%) |
Jul 03, 2024 | 5.274 | 5.353 | 5.274 | 5.333 | 276,755 | +0.03(+0.56%) |
Jul 02, 2024 | 5.343 | 5.343 | 5.284 | 5.304 | 98,710 | +0.02(+0.37%) |
Jul 01, 2024 | 5.353 | 5.382 | 5.284 | 5.284 | 296,448 | -0.07(-1.38%) |
Jun 28, 2024 | 5.314 | 5.382 | 5.314 | 5.358 | 191,675 | +0.03(+0.65%) |
Jun 27, 2024 | 5.353 | 5.353 | 5.294 | 5.323 | 131,938 | +0.00(+0.00%) |
Jun 26, 2024 | 5.304 | 5.323 | 5.274 | 5.323 | 101,687 | +0.01(+0.18%) |
Jun 25, 2024 | 5.363 | 5.382 | 5.314 | 5.314 | 218,457 | -0.03(-0.55%) |
Jun 24, 2024 | 5.284 | 5.343 | 5.284 | 5.343 | 105,534 | +0.10(+1.87%) |
Jun 21, 2024 | 5.225 | 5.264 | 5.225 | 5.245 | 150,346 | +0.03(+0.57%) |
Jun 20, 2024 | 5.215 | 5.255 | 5.215 | 5.215 | 166,143 | -0.02(-0.38%) |
Jun 18, 2024 | 5.235 | 5.274 | 5.225 | 5.235 | 100,026 | +0.00(+0.00%) |
Jun 17, 2024 | 5.215 | 5.284 | 5.206 | 5.235 | 102,874 | +0.01(+0.19%) |
Jun 14, 2024 | 5.284 | 5.284 | 5.225 | 5.225 | 221,198 | -0.10(-1.85%) |
Jun 13, 2024 | 5.333 | 5.333 | 5.294 | 5.323 | 128,907 | +0.02(+0.37%) |
Jun 12, 2024 | 5.333 | 5.352 | 5.284 | 5.304 | 112,143 | +0.05(+0.93%) |
Jun 11, 2024 | 5.343 | 5.343 | 5.245 | 5.255 | 146,081 | -0.08(-1.46%) |
Jun 10, 2024 | 5.382 | 5.382 | 5.304 | 5.333 | 216,703 | -0.04(-0.72%) |
Jun 07, 2024 | 5.362 | 5.372 | 5.333 | 5.372 | 217,453 | +0.01(+0.18%) |
Jun 06, 2024 | 5.362 | 5.382 | 5.333 | 5.362 | 96,476 | -0.02(-0.36%) |
Jun 05, 2024 | 5.362 | 5.382 | 5.333 | 5.382 | 238,749 | +0.04(+0.73%) |
Jun 04, 2024 | 5.304 | 5.362 | 5.299 | 5.343 | 438,905 | +0.05(+0.92%) |