Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 5.870 | 6.120 | 5.420 | 6.100 | 41,387 | +0.19(+3.22%) |
Aug 23, 2024 | 5.950 | 5.950 | 5.870 | 5.910 | 12,360 | +0.20(+3.49%) |
Aug 22, 2024 | 5.840 | 5.900 | 5.710 | 5.710 | 9,304 | -0.14(-2.38%) |
Aug 21, 2024 | 5.850 | 5.950 | 5.830 | 5.849 | 17,950 | +0.11(+1.83%) |
Aug 20, 2024 | 5.458 | 5.760 | 5.458 | 5.744 | 113,393 | +0.34(+6.37%) |
Aug 19, 2024 | 5.390 | 5.410 | 5.340 | 5.400 | 25,258 | +0.01(+0.19%) |
Aug 16, 2024 | 5.360 | 5.450 | 5.345 | 5.390 | 29,848 | -0.10(-1.89%) |
Aug 15, 2024 | 5.494 | 5.494 | 5.494 | 5.494 | 15,700 | +0.08(+1.57%) |
Aug 14, 2024 | 5.530 | 5.580 | 5.395 | 5.409 | 14,755 | -0.14(-2.54%) |
Aug 13, 2024 | 6.320 | 6.320 | 5.361 | 5.550 | 23,234 | +0.16(+2.97%) |
Aug 12, 2024 | 5.460 | 5.490 | 5.330 | 5.390 | 111,700 | +0.03(+0.56%) |
Aug 09, 2024 | 5.332 | 5.450 | 5.332 | 5.360 | 11,689 | -0.15(-2.72%) |
Aug 08, 2024 | 5.090 | 5.510 | 5.060 | 5.510 | 8,703 | +0.20(+3.77%) |
Aug 07, 2024 | 5.600 | 5.600 | 5.310 | 5.310 | 9,845 | -0.12(-2.19%) |
Aug 06, 2024 | 5.460 | 5.460 | 5.429 | 5.429 | 6,310 | -0.06(-1.11%) |
Aug 02, 2024 | 5.490 | 0 | +0.05(+0.92%) | |||
Aug 01, 2024 | 5.610 | 5.610 | 5.440 | 5.440 | 13,999 | -0.31(-5.39%) |
Jul 31, 2024 | 5.750 | 5.760 | 5.730 | 5.750 | 32,460 | +0.19(+3.42%) |
Jul 30, 2024 | 5.600 | 5.649 | 5.553 | 5.560 | 21,894 | +0.10(+1.92%) |
Jul 29, 2024 | 5.395 | 5.500 | 5.260 | 5.455 | 16,052 | +0.40(+7.86%) |
Jul 26, 2024 | 4.560 | 5.070 | 4.560 | 5.057 | 24,218 | +0.53(+11.64%) |
Jul 25, 2024 | 4.520 | 4.530 | 4.503 | 4.530 | 6,051 | +0.16(+3.59%) |
Jul 24, 2024 | 4.373 | 4.373 | 4.373 | 4.373 | 1,730 | -0.38(-7.94%) |
Jul 23, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 8,104 | +0.30(+6.86%) |
Jul 22, 2024 | 4.420 | 4.445 | 4.420 | 4.445 | 2,100 | -0.03(-0.67%) |
Jul 18, 2024 | 4.475 | 1,600 | +0.04(+0.81%) | |||
Jul 17, 2024 | 4.480 | 4.480 | 4.439 | 4.439 | 1,220 | -0.08(-1.68%) |
Jul 16, 2024 | 4.515 | 4.515 | 4.505 | 4.515 | 4,290 | -0.00(-0.11%) |
Jul 15, 2024 | 4.510 | 4.550 | 4.500 | 4.520 | 44,000 | -0.07(-1.42%) |
Jul 12, 2024 | 4.600 | 4.600 | 4.550 | 4.585 | 3,358 | -0.01(-0.33%) |
Jul 11, 2024 | 4.560 | 4.600 | 4.550 | 4.600 | 9,642 | +0.04(+0.88%) |
Jul 10, 2024 | 4.565 | 4.565 | 4.510 | 4.560 | 6,413 | +0.15(+3.40%) |
Jul 09, 2024 | 4.410 | 4.410 | 4.410 | 4.410 | 4,034 | -0.01(-0.29%) |
Jul 08, 2024 | 4.640 | 4.640 | 4.420 | 4.423 | 16,650 | -0.13(-2.79%) |
Jul 05, 2024 | 5.000 | 5.150 | 4.500 | 4.550 | 22,028 | -0.95(-17.27%) |
Jul 02, 2024 | 5.500 | 0 | +1.10(+25.00%) | |||
Jul 01, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 1,500 | +0.18(+4.27%) |
Jun 27, 2024 | 4.220 | 0 | +0.01(+0.24%) | |||
Jun 26, 2024 | 4.210 | 4.210 | 4.210 | 4.210 | 631 | +0.01(+0.24%) |
Jun 21, 2024 | 4.200 | 2 | +0.00(+0.00%) | |||
Jun 20, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 2,601 | -0.22(-4.98%) |
Jun 18, 2024 | 4.420 | 4.420 | 4.420 | 4.420 | 5,620 | +0.05(+1.14%) |
Jun 17, 2024 | 4.420 | 4.420 | 4.370 | 4.370 | 13,800 | -0.22(-4.79%) |
Jun 13, 2024 | 4.590 | 10,822 | +0.01(+0.22%) | |||
Jun 12, 2024 | 4.580 | 4.580 | 4.580 | 4.580 | 18,165 | +0.04(+0.88%) |
Jun 11, 2024 | 4.660 | 4.700 | 4.530 | 4.540 | 63,356 | -0.17(-3.61%) |
Jun 10, 2024 | 4.650 | 4.710 | 4.650 | 4.710 | 11,700 | +0.12(+2.61%) |
Jun 07, 2024 | 4.565 | 4.630 | 4.565 | 4.590 | 9,000 | -0.01(-0.22%) |
Jun 06, 2024 | 4.600 | 4.600 | 4.600 | 4.600 | 3,706 | +0.03(+0.66%) |
Jun 05, 2024 | 4.480 | 4.600 | 4.480 | 4.570 | 17,951 | +0.10(+2.12%) |
Jun 04, 2024 | 4.710 | 4.710 | 4.475 | 4.475 | 19,654 | -0.23(-4.79%) |