Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.090 | 5.440 | 5.075 | 5.330 | 59,720 | +0.24(+4.72%) |
Aug 22, 2024 | 5.200 | 5.220 | 5.060 | 5.090 | 28,398 | -0.04(-0.78%) |
Aug 21, 2024 | 5.250 | 5.250 | 5.020 | 5.130 | 46,499 | -0.07(-1.35%) |
Aug 20, 2024 | 5.100 | 5.360 | 5.015 | 5.200 | 57,957 | +0.13(+2.56%) |
Aug 19, 2024 | 5.130 | 5.210 | 4.990 | 5.070 | 40,414 | -0.09(-1.74%) |
Aug 16, 2024 | 5.090 | 5.190 | 5.080 | 5.160 | 50,677 | +0.04(+0.78%) |
Aug 15, 2024 | 5.090 | 5.200 | 5.090 | 5.120 | 64,311 | +0.12(+2.40%) |
Aug 14, 2024 | 5.040 | 5.135 | 4.913 | 5.000 | 44,095 | -0.04(-0.79%) |
Aug 13, 2024 | 5.180 | 5.215 | 5.030 | 5.040 | 60,991 | -0.12(-2.33%) |
Aug 12, 2024 | 5.310 | 5.395 | 5.130 | 5.160 | 55,151 | -0.13(-2.46%) |
Aug 09, 2024 | 5.220 | 5.360 | 5.019 | 5.290 | 53,859 | +0.05(+0.95%) |
Aug 08, 2024 | 5.200 | 5.290 | 5.060 | 5.240 | 82,636 | +0.06(+1.16%) |
Aug 07, 2024 | 4.900 | 5.495 | 4.800 | 5.180 | 101,380 | +0.42(+8.82%) |
Aug 06, 2024 | 4.900 | 5.020 | 4.690 | 4.760 | 68,145 | -0.08(-1.65%) |
Aug 05, 2024 | 5.080 | 5.080 | 4.780 | 4.840 | 67,190 | -0.45(-8.51%) |
Aug 02, 2024 | 5.310 | 5.420 | 5.255 | 5.290 | 51,261 | -0.22(-3.99%) |
Aug 01, 2024 | 5.620 | 5.740 | 5.430 | 5.510 | 124,605 | -0.16(-2.82%) |
Jul 31, 2024 | 5.720 | 5.820 | 5.590 | 5.670 | 61,402 | +0.01(+0.18%) |
Jul 30, 2024 | 5.560 | 5.670 | 5.545 | 5.660 | 68,438 | +0.10(+1.80%) |
Jul 29, 2024 | 5.780 | 5.860 | 5.560 | 5.560 | 62,216 | -0.21(-3.64%) |
Jul 26, 2024 | 5.880 | 5.980 | 5.680 | 5.770 | 69,379 | -0.03(-0.52%) |
Jul 25, 2024 | 5.610 | 5.950 | 5.610 | 5.800 | 84,127 | +0.20(+3.57%) |
Jul 24, 2024 | 5.780 | 5.900 | 5.590 | 5.600 | 65,860 | -0.20(-3.45%) |
Jul 23, 2024 | 5.640 | 5.820 | 5.640 | 5.800 | 69,736 | +0.16(+2.84%) |
Jul 22, 2024 | 5.450 | 5.680 | 5.450 | 5.640 | 71,423 | +0.19(+3.49%) |
Jul 19, 2024 | 5.660 | 5.740 | 5.430 | 5.450 | 77,011 | -0.23(-4.05%) |
Jul 18, 2024 | 6.010 | 6.040 | 5.680 | 5.680 | 102,149 | -0.37(-6.12%) |
Jul 17, 2024 | 6.030 | 6.190 | 5.920 | 6.050 | 301,467 | +0.01(+0.17%) |
Jul 16, 2024 | 5.620 | 6.090 | 5.620 | 6.040 | 188,998 | +0.41(+7.28%) |
Jul 15, 2024 | 5.380 | 5.650 | 5.343 | 5.630 | 69,923 | +0.30(+5.63%) |
Jul 12, 2024 | 5.350 | 5.470 | 5.250 | 5.330 | 83,766 | +0.04(+0.76%) |
Jul 11, 2024 | 5.290 | 5.415 | 5.250 | 5.290 | 80,442 | +0.06(+1.15%) |
Jul 10, 2024 | 5.290 | 5.360 | 5.170 | 5.230 | 68,854 | -0.08(-1.51%) |
Jul 09, 2024 | 5.220 | 5.440 | 5.220 | 5.310 | 87,789 | +0.05(+0.95%) |
Jul 08, 2024 | 5.590 | 5.590 | 5.250 | 5.260 | 94,070 | -0.29(-5.23%) |
Jul 05, 2024 | 5.550 | 5.560 | 5.460 | 5.550 | 72,308 | +0.00(+0.00%) |
Jul 03, 2024 | 5.480 | 5.600 | 5.470 | 5.550 | 34,824 | +0.09(+1.65%) |
Jul 02, 2024 | 5.490 | 5.570 | 5.390 | 5.460 | 143,400 | -0.04(-0.73%) |
Jul 01, 2024 | 5.680 | 5.690 | 5.451 | 5.500 | 115,010 | -0.19(-3.34%) |
Jun 28, 2024 | 5.850 | 5.900 | 5.590 | 5.690 | 306,401 | -0.13(-2.23%) |
Jun 27, 2024 | 6.090 | 6.090 | 5.710 | 5.820 | 159,468 | -0.31(-5.06%) |
Jun 26, 2024 | 6.380 | 6.400 | 6.120 | 6.130 | 184,477 | -0.28(-4.37%) |
Jun 25, 2024 | 6.680 | 6.690 | 6.230 | 6.410 | 1,153,831 | -0.27(-4.04%) |
Jun 24, 2024 | 6.510 | 6.740 | 6.490 | 6.680 | 1,283,922 | +0.17(+2.61%) |
Jun 21, 2024 | 6.410 | 6.690 | 6.130 | 6.510 | 1,477,458 | +0.11(+1.72%) |
Jun 20, 2024 | 6.160 | 6.400 | 6.050 | 6.400 | 1,251,721 | +0.22(+3.56%) |
Jun 18, 2024 | 6.040 | 6.180 | 5.980 | 6.180 | 1,184,299 | +0.08(+1.31%) |
Jun 17, 2024 | 6.120 | 6.220 | 6.000 | 6.100 | 194,368 | +0.02(+0.33%) |
Jun 14, 2024 | 6.050 | 6.205 | 5.960 | 6.080 | 193,980 | -0.01(-0.16%) |
Jun 13, 2024 | 6.220 | 6.230 | 6.080 | 6.090 | 205,826 | -0.12(-1.93%) |
Jun 12, 2024 | 6.040 | 6.350 | 6.020 | 6.210 | 243,063 | +0.27(+4.55%) |
Jun 11, 2024 | 5.890 | 6.107 | 5.830 | 5.940 | 226,130 | +0.04(+0.68%) |
Jun 10, 2024 | 5.230 | 6.029 | 5.230 | 5.900 | 290,643 | +0.58(+10.90%) |
Jun 07, 2024 | 5.450 | 5.639 | 5.290 | 5.320 | 61,292 | -0.19(-3.45%) |
Jun 06, 2024 | 5.520 | 5.530 | 5.360 | 5.510 | 34,015 | -0.09(-1.61%) |
Jun 05, 2024 | 5.550 | 5.660 | 5.495 | 5.600 | 31,937 | +0.04(+0.72%) |
Jun 04, 2024 | 5.820 | 5.820 | 5.480 | 5.560 | 35,100 | -0.27(-4.63%) |