Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.390 | 5.510 | 5.200 | 5.220 | 41,089 | -0.34(-6.12%) |
Aug 22, 2024 | 5.560 | 5.560 | 5.330 | 5.560 | 1,704 | +0.06(+1.09%) |
Aug 21, 2024 | 5.470 | 5.550 | 5.390 | 5.500 | 10,967 | +0.25(+4.76%) |
Aug 20, 2024 | 5.260 | 5.425 | 5.250 | 5.250 | 1,674 | -0.08(-1.41%) |
Aug 19, 2024 | 5.300 | 5.550 | 5.230 | 5.325 | 21,377 | -0.05(-1.02%) |
Aug 16, 2024 | 5.400 | 5.400 | 5.380 | 5.380 | 1,864 | -0.07(-1.28%) |
Aug 15, 2024 | 5.210 | 5.450 | 5.200 | 5.450 | 3,605 | +0.24(+4.61%) |
Aug 14, 2024 | 5.210 | 5.210 | 5.200 | 5.210 | 436 | +0.06(+1.17%) |
Aug 13, 2024 | 5.380 | 5.440 | 5.100 | 5.150 | 10,163 | -0.15(-2.83%) |
Aug 12, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 453 | +0.01(+0.19%) |
Aug 09, 2024 | 5.200 | 5.290 | 5.200 | 5.290 | 3,846 | -0.05(-0.94%) |
Aug 08, 2024 | 5.340 | 5.340 | 5.290 | 5.340 | 1,294 | +0.01(+0.28%) |
Aug 07, 2024 | 5.480 | 5.490 | 5.220 | 5.325 | 2,874 | -0.17(-3.18%) |
Aug 06, 2024 | 5.400 | 5.500 | 5.400 | 5.500 | 2,377 | +0.10(+1.85%) |
Aug 05, 2024 | 5.600 | 5.643 | 5.400 | 5.400 | 9,241 | -0.22(-3.91%) |
Aug 02, 2024 | 5.758 | 5.758 | 5.620 | 5.620 | 3,512 | -0.10(-1.75%) |
Aug 01, 2024 | 5.720 | 5.720 | 5.720 | 5.720 | 370 | -0.01(-0.17%) |
Jul 31, 2024 | 5.810 | 5.828 | 5.660 | 5.730 | 7,927 | -0.08(-1.38%) |
Jul 30, 2024 | 5.810 | 5.830 | 5.810 | 5.810 | 1,732 | +0.00(+0.00%) |
Jul 29, 2024 | 5.690 | 5.810 | 5.690 | 5.810 | 2,057 | -0.16(-2.68%) |
Jul 26, 2024 | 5.760 | 5.970 | 5.760 | 5.970 | 1,297 | +0.28(+4.92%) |
Jul 25, 2024 | 5.710 | 5.730 | 5.690 | 5.690 | 1,156 | +0.06(+1.07%) |
Jul 24, 2024 | 5.670 | 5.670 | 5.630 | 5.630 | 4,755 | -0.16(-2.76%) |
Jul 23, 2024 | 5.790 | 5.790 | 5.790 | 5.790 | 669 | +0.00(+0.00%) |
Jul 22, 2024 | 5.630 | 5.792 | 5.630 | 5.790 | 4,315 | +0.12(+2.12%) |
Jul 19, 2024 | 5.670 | 5.670 | 5.670 | 5.670 | 501 | -0.12(-2.07%) |
Jul 18, 2024 | 5.775 | 5.790 | 5.775 | 5.790 | 474 | -0.10(-1.70%) |
Jul 17, 2024 | 5.800 | 5.890 | 5.778 | 5.890 | 3,262 | +0.26(+4.62%) |
Jul 16, 2024 | 5.660 | 5.800 | 5.630 | 5.630 | 2,023 | +0.00(+0.00%) |
Jul 15, 2024 | 5.750 | 5.750 | 5.628 | 5.630 | 3,525 | -0.17(-2.93%) |
Jul 12, 2024 | 5.840 | 5.840 | 5.700 | 5.800 | 2,126 | +0.10(+1.75%) |
Jul 11, 2024 | 5.750 | 5.875 | 5.630 | 5.700 | 6,594 | -0.02(-0.35%) |
Jul 10, 2024 | 5.720 | 5.720 | 5.720 | 5.720 | 644 | -0.16(-2.72%) |
Jul 09, 2024 | 5.930 | 5.930 | 5.700 | 5.880 | 2,441 | +0.34(+6.14%) |
Jul 08, 2024 | 5.460 | 5.570 | 5.460 | 5.540 | 607 | +0.00(+0.00%) |
Jul 05, 2024 | 5.500 | 5.579 | 5.400 | 5.540 | 9,460 | -0.02(-0.36%) |
Jul 03, 2024 | 5.390 | 5.940 | 5.390 | 5.560 | 1,621 | +0.11(+2.02%) |
Jul 02, 2024 | 5.700 | 5.700 | 5.450 | 5.450 | 11,028 | -0.25(-4.39%) |
Jul 01, 2024 | 6.000 | 6.000 | 5.680 | 5.700 | 15,419 | -0.32(-5.32%) |
Jun 28, 2024 | 6.180 | 6.180 | 6.000 | 6.020 | 8,235 | -0.15(-2.43%) |
Jun 27, 2024 | 6.430 | 6.430 | 6.115 | 6.170 | 7,965 | -0.22(-3.44%) |
Jun 26, 2024 | 6.250 | 6.390 | 6.250 | 6.390 | 956 | +0.14(+2.24%) |
Jun 25, 2024 | 6.360 | 6.360 | 6.250 | 6.250 | 1,365 | -0.17(-2.65%) |
Jun 24, 2024 | 6.335 | 6.420 | 6.335 | 6.420 | 2,038 | -0.04(-0.62%) |
Jun 21, 2024 | 6.143 | 6.470 | 6.143 | 6.460 | 5,891 | +0.20(+3.19%) |
Jun 20, 2024 | 6.200 | 6.350 | 6.200 | 6.260 | 3,615 | +0.06(+0.97%) |
Jun 18, 2024 | 6.210 | 6.260 | 6.200 | 6.200 | 1,722 | -0.27(-4.17%) |
Jun 17, 2024 | 6.500 | 6.500 | 6.110 | 6.470 | 5,143 | -0.11(-1.67%) |
Jun 14, 2024 | 6.855 | 6.855 | 6.580 | 6.580 | 2,258 | -0.16(-2.37%) |
Jun 13, 2024 | 6.600 | 6.740 | 6.580 | 6.740 | 2,252 | +0.16(+2.43%) |
Jun 11, 2024 | 6.580 | 335 | +0.08(+1.23%) | |||
Jun 10, 2024 | 6.550 | 6.589 | 6.500 | 6.500 | 3,692 | -0.05(-0.76%) |
Jun 07, 2024 | 6.540 | 6.550 | 6.500 | 6.550 | 3,892 | +0.01(+0.15%) |
Jun 06, 2024 | 6.500 | 6.540 | 6.500 | 6.540 | 1,285 | +0.04(+0.62%) |
Jun 05, 2024 | 6.500 | 6.500 | 6.500 | 6.500 | 428 | -0.00(-0.00%) |
Jun 04, 2024 | 6.600 | 6.600 | 6.500 | 6.500 | 3,200 | -0.12(-1.81%) |