Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.610 | 5.690 | 5.600 | 5.615 | 34,971 | +0.03(+0.45%) |
Aug 22, 2024 | 5.460 | 5.590 | 5.280 | 5.590 | 22,542 | +0.05(+0.90%) |
Aug 21, 2024 | 5.430 | 5.540 | 5.110 | 5.540 | 29,062 | -0.04(-0.72%) |
Aug 20, 2024 | 5.790 | 5.989 | 5.410 | 5.580 | 17,606 | -0.12(-2.02%) |
Aug 19, 2024 | 5.480 | 5.750 | 5.450 | 5.695 | 261,440 | -0.05(-0.96%) |
Aug 16, 2024 | 5.840 | 6.030 | 5.683 | 5.750 | 20,197 | -0.14(-2.38%) |
Aug 15, 2024 | 5.680 | 6.000 | 5.500 | 5.890 | 39,395 | +0.04(+0.64%) |
Aug 14, 2024 | 5.660 | 6.040 | 5.660 | 5.853 | 64,121 | +0.10(+1.79%) |
Aug 13, 2024 | 5.780 | 5.880 | 5.560 | 5.750 | 21,892 | -0.09(-1.54%) |
Aug 12, 2024 | 5.650 | 5.850 | 5.650 | 5.840 | 6,676 | +0.18(+3.18%) |
Aug 09, 2024 | 5.660 | 5.830 | 5.650 | 5.660 | 7,852 | -0.01(-0.18%) |
Aug 08, 2024 | 5.820 | 5.820 | 5.650 | 5.670 | 23,522 | -0.04(-0.70%) |
Aug 07, 2024 | 5.690 | 5.870 | 5.690 | 5.710 | 1,506 | -0.12(-2.06%) |
Aug 06, 2024 | 5.700 | 5.830 | 5.550 | 5.830 | 21,029 | +0.06(+1.04%) |
Aug 05, 2024 | 5.650 | 5.790 | 5.555 | 5.770 | 46,289 | +0.23(+4.15%) |
Aug 02, 2024 | 5.600 | 5.710 | 5.540 | 5.540 | 38,168 | -0.26(-4.48%) |
Aug 01, 2024 | 5.680 | 5.800 | 5.650 | 5.800 | 40,083 | +0.10(+1.75%) |
Jul 31, 2024 | 5.633 | 5.859 | 5.633 | 5.700 | 97,793 | -0.06(-1.04%) |
Jul 30, 2024 | 5.700 | 5.775 | 5.600 | 5.760 | 32,901 | +0.06(+1.05%) |
Jul 29, 2024 | 5.790 | 5.790 | 5.670 | 5.700 | 10,147 | +0.00(+0.00%) |
Jul 26, 2024 | 5.680 | 5.790 | 5.670 | 5.700 | 5,727 | +0.08(+1.42%) |
Jul 25, 2024 | 5.790 | 5.790 | 5.620 | 5.620 | 6,173 | -0.05(-0.88%) |
Jul 24, 2024 | 5.650 | 5.725 | 5.650 | 5.670 | 7,790 | -0.03(-0.44%) |
Jul 23, 2024 | 5.880 | 5.880 | 5.660 | 5.695 | 6,304 | -0.04(-0.61%) |
Jul 22, 2024 | 5.500 | 5.730 | 5.500 | 5.730 | 11,565 | +0.18(+3.24%) |
Jul 19, 2024 | 5.550 | 5.620 | 5.550 | 5.550 | 4,222 | +0.00(+0.00%) |
Jul 18, 2024 | 5.850 | 5.850 | 5.550 | 5.550 | 7,555 | -0.14(-2.46%) |
Jul 17, 2024 | 5.390 | 5.690 | 5.350 | 5.690 | 15,334 | +0.29(+5.33%) |
Jul 16, 2024 | 5.230 | 5.740 | 5.209 | 5.402 | 12,192 | +0.19(+3.65%) |
Jul 15, 2024 | 5.240 | 5.760 | 5.194 | 5.212 | 17,788 | -0.19(-3.48%) |
Jul 12, 2024 | 5.480 | 5.535 | 5.120 | 5.400 | 25,564 | +0.04(+0.75%) |
Jul 11, 2024 | 5.240 | 5.570 | 5.240 | 5.360 | 13,417 | +0.05(+0.94%) |
Jul 10, 2024 | 5.470 | 5.700 | 5.240 | 5.310 | 9,821 | -0.14(-2.57%) |
Jul 09, 2024 | 5.530 | 5.560 | 5.420 | 5.450 | 24,140 | -0.20(-3.54%) |
Jul 08, 2024 | 5.880 | 5.915 | 5.400 | 5.650 | 43,147 | -0.16(-2.75%) |
Jul 05, 2024 | 5.790 | 5.810 | 5.570 | 5.810 | 18,108 | +0.27(+4.87%) |
Jul 03, 2024 | 5.000 | 5.610 | 4.840 | 5.540 | 21,481 | +0.48(+9.49%) |
Jul 02, 2024 | 5.220 | 5.240 | 5.060 | 5.060 | 114,362 | -0.27(-5.07%) |
Jul 01, 2024 | 5.640 | 5.760 | 5.200 | 5.330 | 19,468 | -0.19(-3.44%) |
Jun 28, 2024 | 5.690 | 5.690 | 5.520 | 5.520 | 45,743 | -0.24(-4.17%) |
Jun 27, 2024 | 5.900 | 6.000 | 5.570 | 5.760 | 16,778 | +0.11(+1.95%) |
Jun 26, 2024 | 5.670 | 5.710 | 5.520 | 5.650 | 24,262 | +0.08(+1.44%) |
Jun 25, 2024 | 5.700 | 5.810 | 5.510 | 5.570 | 30,609 | -0.25(-4.30%) |
Jun 24, 2024 | 5.630 | 5.967 | 5.630 | 5.820 | 33,364 | +0.13(+2.28%) |
Jun 21, 2024 | 5.610 | 6.080 | 5.610 | 5.690 | 33,531 | +0.01(+0.18%) |
Jun 20, 2024 | 5.610 | 5.890 | 5.610 | 5.680 | 46,571 | -0.04(-0.70%) |
Jun 18, 2024 | 5.910 | 5.910 | 5.670 | 5.720 | 39,045 | -0.20(-3.38%) |
Jun 17, 2024 | 5.680 | 6.140 | 5.680 | 5.920 | 24,528 | +0.15(+2.60%) |
Jun 14, 2024 | 5.830 | 6.180 | 5.770 | 5.770 | 23,706 | -0.06(-1.03%) |
Jun 13, 2024 | 6.160 | 6.160 | 5.710 | 5.830 | 29,085 | -0.20(-3.32%) |
Jun 12, 2024 | 5.950 | 6.155 | 5.780 | 6.030 | 47,359 | +0.07(+1.17%) |
Jun 11, 2024 | 6.060 | 6.237 | 5.888 | 5.960 | 24,199 | -0.20(-3.25%) |
Jun 10, 2024 | 6.620 | 6.620 | 6.065 | 6.160 | 31,206 | -0.35(-5.38%) |
Jun 07, 2024 | 7.010 | 7.190 | 6.000 | 6.510 | 47,431 | -0.41(-5.92%) |
Jun 06, 2024 | 7.060 | 7.124 | 6.500 | 6.920 | 61,663 | -0.24(-3.35%) |
Jun 05, 2024 | 7.150 | 7.283 | 7.010 | 7.160 | 18,636 | -0.20(-2.72%) |
Jun 04, 2024 | 7.370 | 7.480 | 7.120 | 7.360 | 36,479 | -0.13(-1.74%) |