Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.410 | 5.490 | 5.380 | 5.410 | 25,151 | -0.04(-0.73%) |
Aug 22, 2024 | 5.400 | 5.450 | 5.390 | 5.450 | 11,968 | +0.06(+1.11%) |
Aug 21, 2024 | 5.410 | 5.425 | 5.270 | 5.390 | 40,675 | +0.04(+0.75%) |
Aug 20, 2024 | 5.300 | 5.400 | 5.250 | 5.350 | 40,929 | +0.03(+0.56%) |
Aug 19, 2024 | 5.400 | 5.440 | 5.250 | 5.320 | 59,971 | -0.06(-1.12%) |
Aug 16, 2024 | 5.230 | 5.390 | 5.192 | 5.380 | 41,537 | +0.14(+2.67%) |
Aug 15, 2024 | 5.270 | 5.270 | 5.160 | 5.240 | 8,648 | +0.04(+0.77%) |
Aug 14, 2024 | 5.110 | 5.320 | 5.070 | 5.200 | 23,361 | +0.05(+0.97%) |
Aug 13, 2024 | 5.170 | 5.240 | 5.115 | 5.150 | 37,498 | -0.08(-1.53%) |
Aug 12, 2024 | 5.270 | 5.270 | 5.200 | 5.230 | 5,184 | -0.04(-0.76%) |
Aug 09, 2024 | 5.130 | 5.311 | 5.130 | 5.270 | 13,230 | +0.10(+1.93%) |
Aug 08, 2024 | 5.180 | 5.342 | 5.150 | 5.170 | 10,343 | -0.04(-0.77%) |
Aug 07, 2024 | 5.194 | 5.220 | 5.180 | 5.210 | 10,642 | +0.02(+0.39%) |
Aug 06, 2024 | 5.230 | 5.270 | 5.084 | 5.190 | 31,789 | +0.11(+2.17%) |
Aug 05, 2024 | 5.130 | 5.220 | 5.000 | 5.080 | 93,557 | -0.12(-2.31%) |
Aug 02, 2024 | 5.310 | 5.390 | 5.170 | 5.200 | 40,765 | -0.14(-2.62%) |
Aug 01, 2024 | 5.410 | 5.410 | 5.310 | 5.340 | 35,469 | -0.11(-2.02%) |
Jul 31, 2024 | 5.430 | 5.537 | 5.410 | 5.450 | 15,489 | +0.00(+0.00%) |
Jul 30, 2024 | 5.512 | 5.520 | 5.370 | 5.450 | 18,317 | -0.09(-1.62%) |
Jul 29, 2024 | 5.350 | 5.550 | 5.350 | 5.540 | 169,153 | +0.13(+2.40%) |
Jul 26, 2024 | 5.430 | 5.500 | 5.360 | 5.410 | 46,213 | +0.01(+0.19%) |
Jul 25, 2024 | 5.320 | 5.480 | 5.310 | 5.400 | 18,050 | +0.04(+0.75%) |
Jul 24, 2024 | 5.410 | 5.490 | 5.310 | 5.360 | 25,286 | -0.05(-0.92%) |
Jul 23, 2024 | 5.410 | 5.600 | 5.402 | 5.410 | 106,874 | -0.11(-1.99%) |
Jul 22, 2024 | 5.590 | 5.630 | 5.420 | 5.520 | 31,359 | -0.06(-1.08%) |
Jul 19, 2024 | 5.570 | 5.640 | 5.530 | 5.580 | 14,948 | -0.02(-0.36%) |
Jul 18, 2024 | 5.560 | 5.660 | 5.480 | 5.600 | 92,227 | +0.00(+0.00%) |
Jul 17, 2024 | 5.410 | 5.620 | 5.410 | 5.600 | 56,594 | +0.17(+3.13%) |
Jul 16, 2024 | 5.460 | 5.480 | 5.410 | 5.430 | 22,218 | -0.02(-0.37%) |
Jul 15, 2024 | 5.310 | 5.470 | 5.310 | 5.450 | 109,255 | +0.05(+0.93%) |
Jul 12, 2024 | 5.410 | 5.470 | 5.300 | 5.400 | 69,775 | +0.04(+0.75%) |
Jul 11, 2024 | 5.380 | 5.390 | 5.340 | 5.360 | 4,434 | +0.03(+0.56%) |
Jul 10, 2024 | 5.310 | 5.400 | 5.310 | 5.330 | 11,753 | -0.01(-0.19%) |
Jul 09, 2024 | 5.350 | 5.420 | 5.300 | 5.340 | 9,203 | -0.01(-0.19%) |
Jul 08, 2024 | 5.360 | 5.420 | 5.350 | 5.350 | 17,170 | -0.08(-1.47%) |
Jul 05, 2024 | 5.410 | 5.450 | 5.376 | 5.430 | 23,093 | +0.07(+1.31%) |
Jul 03, 2024 | 5.390 | 5.430 | 5.300 | 5.360 | 7,380 | -0.02(-0.37%) |
Jul 02, 2024 | 5.390 | 5.450 | 5.310 | 5.380 | 17,978 | +0.01(+0.19%) |
Jul 01, 2024 | 5.480 | 5.530 | 5.260 | 5.370 | 48,225 | -0.08(-1.47%) |
Jun 28, 2024 | 5.400 | 5.600 | 5.400 | 5.450 | 8,406 | +0.01(+0.18%) |
Jun 27, 2024 | 5.460 | 5.460 | 5.350 | 5.440 | 9,903 | -0.05(-0.91%) |
Jun 26, 2024 | 5.500 | 5.500 | 5.440 | 5.490 | 6,472 | -0.01(-0.18%) |
Jun 25, 2024 | 5.380 | 5.540 | 5.345 | 5.500 | 21,835 | -0.02(-0.36%) |
Jun 24, 2024 | 5.340 | 5.620 | 5.340 | 5.520 | 33,072 | +0.13(+2.41%) |
Jun 21, 2024 | 5.420 | 5.438 | 5.290 | 5.390 | 30,721 | -0.06(-1.10%) |
Jun 20, 2024 | 5.400 | 5.470 | 5.300 | 5.450 | 14,617 | +0.00(+0.09%) |
Jun 18, 2024 | 5.390 | 5.600 | 5.300 | 5.445 | 55,050 | +0.11(+1.97%) |
Jun 17, 2024 | 5.350 | 5.350 | 5.240 | 5.340 | 17,130 | +0.04(+0.75%) |
Jun 14, 2024 | 5.400 | 5.400 | 5.240 | 5.300 | 7,965 | -0.07(-1.25%) |
Jun 13, 2024 | 5.219 | 5.416 | 5.219 | 5.367 | 16,397 | +0.02(+0.37%) |
Jun 12, 2024 | 5.263 | 5.387 | 5.263 | 5.347 | 29,213 | +0.03(+0.56%) |
Jun 11, 2024 | 5.318 | 5.367 | 5.219 | 5.318 | 16,753 | +0.01(+0.19%) |
Jun 10, 2024 | 5.298 | 5.387 | 5.215 | 5.308 | 12,979 | +0.05(+0.94%) |
Jun 07, 2024 | 5.258 | 5.387 | 5.229 | 5.258 | 44,467 | +0.03(+0.57%) |
Jun 06, 2024 | 5.219 | 5.288 | 5.219 | 5.229 | 20,837 | -0.01(-0.19%) |
Jun 05, 2024 | 5.268 | 5.268 | 5.160 | 5.239 | 20,894 | +0.00(+0.00%) |
Jun 04, 2024 | 5.223 | 5.253 | 5.189 | 5.239 | 16,838 | -0.01(-0.19%) |