Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.750 | 5.960 | 5.730 | 5.900 | 283,091 | +0.20(+3.51%) |
Aug 22, 2024 | 5.890 | 5.890 | 5.630 | 5.700 | 603,790 | -0.24(-4.04%) |
Aug 21, 2024 | 5.820 | 5.970 | 5.670 | 5.940 | 341,904 | +0.11(+1.89%) |
Aug 20, 2024 | 5.910 | 5.980 | 5.800 | 5.830 | 205,946 | -0.01(-0.17%) |
Aug 19, 2024 | 5.690 | 5.850 | 5.580 | 5.840 | 389,325 | +0.21(+3.73%) |
Aug 16, 2024 | 5.440 | 5.670 | 5.420 | 5.630 | 463,285 | +0.20(+3.68%) |
Aug 15, 2024 | 5.290 | 5.450 | 5.200 | 5.430 | 214,989 | +0.15(+2.84%) |
Aug 14, 2024 | 5.100 | 5.280 | 5.020 | 5.280 | 559,902 | +0.14(+2.72%) |
Aug 13, 2024 | 5.060 | 5.320 | 5.050 | 5.140 | 491,787 | +0.16(+3.21%) |
Aug 12, 2024 | 4.850 | 5.050 | 4.790 | 4.980 | 357,808 | +0.18(+3.75%) |
Aug 09, 2024 | 4.860 | 4.870 | 4.760 | 4.800 | 153,506 | -0.03(-0.62%) |
Aug 08, 2024 | 4.770 | 4.910 | 4.740 | 4.830 | 525,271 | +0.14(+2.99%) |
Aug 07, 2024 | 4.850 | 4.920 | 4.670 | 4.690 | 505,685 | -0.10(-2.09%) |
Aug 06, 2024 | 4.640 | 4.840 | 4.600 | 4.790 | 539,847 | -0.12(-2.44%) |
Aug 02, 2024 | 4.910 | 0 | -0.13(-2.58%) | |||
Aug 01, 2024 | 5.120 | 5.140 | 5.010 | 5.040 | 138,309 | -0.10(-1.95%) |
Jul 31, 2024 | 5.180 | 5.210 | 5.090 | 5.140 | 180,474 | -0.01(-0.19%) |
Jul 30, 2024 | 5.170 | 5.260 | 5.120 | 5.150 | 243,591 | +0.01(+0.19%) |
Jul 29, 2024 | 5.180 | 5.220 | 5.050 | 5.140 | 98,835 | -0.01(-0.19%) |
Jul 26, 2024 | 5.100 | 5.200 | 5.040 | 5.150 | 182,007 | +0.10(+1.98%) |
Jul 25, 2024 | 5.100 | 5.160 | 5.020 | 5.050 | 195,492 | -0.17(-3.26%) |
Jul 24, 2024 | 5.280 | 5.380 | 5.220 | 5.220 | 317,982 | -0.07(-1.32%) |
Jul 23, 2024 | 5.290 | 5.310 | 5.230 | 5.290 | 101,440 | -0.01(-0.19%) |
Jul 22, 2024 | 5.350 | 5.400 | 5.290 | 5.300 | 200,969 | -0.06(-1.12%) |
Jul 19, 2024 | 5.350 | 5.470 | 5.250 | 5.360 | 181,370 | -0.06(-1.11%) |
Jul 18, 2024 | 5.600 | 5.610 | 5.420 | 5.420 | 158,689 | -0.24(-4.24%) |
Jul 17, 2024 | 5.700 | 5.760 | 5.600 | 5.660 | 231,384 | -0.05(-0.88%) |
Jul 16, 2024 | 5.590 | 5.730 | 5.510 | 5.710 | 393,230 | +0.14(+2.51%) |
Jul 15, 2024 | 5.580 | 5.650 | 5.510 | 5.570 | 440,837 | -0.02(-0.36%) |
Jul 12, 2024 | 5.340 | 5.590 | 5.250 | 5.590 | 393,297 | +0.24(+4.49%) |
Jul 11, 2024 | 5.450 | 5.480 | 5.300 | 5.350 | 807,134 | +0.03(+0.56%) |
Jul 10, 2024 | 5.250 | 5.430 | 5.180 | 5.320 | 491,582 | +0.11(+2.11%) |
Jul 09, 2024 | 5.330 | 5.380 | 5.160 | 5.210 | 588,195 | -0.12(-2.25%) |
Jul 08, 2024 | 5.290 | 5.340 | 5.250 | 5.330 | 251,012 | +0.02(+0.38%) |
Jul 05, 2024 | 5.350 | 5.380 | 5.280 | 5.310 | 241,726 | -0.01(-0.19%) |
Jul 04, 2024 | 5.230 | 5.320 | 5.230 | 5.320 | 45,031 | +0.03(+0.57%) |
Jul 03, 2024 | 5.250 | 5.430 | 5.210 | 5.290 | 287,445 | +0.14(+2.72%) |
Jul 02, 2024 | 5.250 | 5.280 | 5.070 | 5.150 | 147,170 | -0.10(-1.90%) |
Jun 28, 2024 | 5.250 | 0 | -0.10(-1.87%) | |||
Jun 27, 2024 | 5.410 | 5.420 | 5.320 | 5.350 | 238,525 | -0.02(-0.37%) |
Jun 26, 2024 | 5.320 | 5.380 | 5.320 | 5.370 | 94,891 | +0.04(+0.75%) |
Jun 25, 2024 | 5.330 | 5.360 | 5.320 | 5.330 | 195,657 | +0.00(+0.00%) |
Jun 24, 2024 | 5.350 | 5.410 | 5.320 | 5.330 | 136,635 | -0.01(-0.19%) |
Jun 21, 2024 | 5.340 | 5.370 | 5.320 | 5.340 | 416,129 | -0.02(-0.37%) |
Jun 20, 2024 | 5.360 | 5.460 | 5.340 | 5.360 | 278,878 | +0.05(+0.94%) |
Jun 19, 2024 | 5.350 | 5.350 | 5.260 | 5.310 | 40,154 | -0.03(-0.56%) |
Jun 18, 2024 | 5.310 | 5.380 | 5.280 | 5.340 | 182,068 | +0.03(+0.56%) |
Jun 17, 2024 | 5.370 | 5.370 | 5.220 | 5.310 | 267,556 | -0.07(-1.30%) |
Jun 14, 2024 | 5.500 | 5.500 | 5.350 | 5.380 | 115,846 | -0.07(-1.28%) |
Jun 13, 2024 | 5.480 | 5.530 | 5.420 | 5.450 | 221,576 | -0.08(-1.45%) |
Jun 12, 2024 | 5.580 | 5.580 | 5.450 | 5.530 | 310,216 | +0.09(+1.65%) |
Jun 11, 2024 | 5.480 | 5.480 | 5.360 | 5.440 | 99,995 | -0.08(-1.45%) |
Jun 10, 2024 | 5.460 | 5.550 | 5.390 | 5.520 | 401,581 | +0.10(+1.85%) |
Jun 07, 2024 | 5.500 | 5.540 | 5.390 | 5.420 | 1,361,401 | -0.23(-4.07%) |
Jun 06, 2024 | 5.520 | 5.700 | 5.520 | 5.650 | 231,295 | +0.12(+2.17%) |
Jun 05, 2024 | 5.410 | 5.560 | 5.410 | 5.530 | 200,656 | +0.15(+2.79%) |
Jun 04, 2024 | 5.490 | 5.530 | 5.340 | 5.380 | 272,074 | -0.19(-3.41%) |