Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.180 | 6.300 | 6.080 | 6.250 | 67,552 | +0.12(+1.96%) |
Aug 22, 2024 | 6.140 | 6.230 | 5.960 | 6.130 | 38,358 | +0.05(+0.82%) |
Aug 21, 2024 | 6.080 | 6.140 | 5.960 | 6.080 | 61,495 | +0.01(+0.16%) |
Aug 20, 2024 | 6.000 | 6.300 | 5.925 | 6.070 | 17,031 | +0.00(+0.00%) |
Aug 19, 2024 | 6.280 | 6.280 | 5.750 | 6.070 | 88,288 | -0.04(-0.65%) |
Aug 16, 2024 | 5.340 | 6.300 | 5.340 | 6.110 | 143,918 | +0.86(+16.38%) |
Aug 15, 2024 | 5.250 | 5.250 | 5.090 | 5.250 | 20,832 | +0.01(+0.19%) |
Aug 14, 2024 | 5.250 | 5.270 | 5.150 | 5.240 | 7,295 | -0.01(-0.19%) |
Aug 13, 2024 | 5.100 | 5.250 | 5.100 | 5.250 | 19,360 | +0.18(+3.55%) |
Aug 12, 2024 | 5.070 | 5.167 | 5.030 | 5.070 | 22,412 | -0.03(-0.59%) |
Aug 09, 2024 | 5.110 | 5.190 | 5.060 | 5.100 | 12,645 | -0.05(-0.97%) |
Aug 08, 2024 | 5.060 | 5.300 | 5.060 | 5.150 | 23,734 | +0.09(+1.78%) |
Aug 07, 2024 | 4.980 | 5.278 | 4.930 | 5.060 | 51,469 | +0.03(+0.60%) |
Aug 06, 2024 | 4.740 | 5.310 | 4.740 | 5.030 | 34,020 | +0.31(+6.57%) |
Aug 05, 2024 | 4.720 | 5.120 | 4.000 | 4.720 | 313,948 | -0.52(-9.92%) |
Aug 02, 2024 | 5.420 | 5.420 | 4.990 | 5.240 | 72,290 | -0.18(-3.32%) |
Aug 01, 2024 | 5.630 | 5.680 | 5.420 | 5.420 | 13,542 | -0.17(-3.04%) |
Jul 31, 2024 | 5.500 | 5.650 | 5.447 | 5.590 | 23,086 | +0.16(+2.95%) |
Jul 30, 2024 | 5.350 | 5.610 | 5.340 | 5.430 | 31,878 | -0.04(-0.71%) |
Jul 29, 2024 | 5.400 | 5.640 | 5.400 | 5.469 | 16,706 | +0.09(+1.65%) |
Jul 26, 2024 | 5.420 | 5.550 | 5.330 | 5.380 | 56,309 | +0.00(+0.00%) |
Jul 25, 2024 | 5.520 | 5.750 | 5.240 | 5.380 | 84,956 | -0.14(-2.54%) |
Jul 24, 2024 | 5.730 | 5.730 | 5.500 | 5.520 | 43,766 | -0.19(-3.33%) |
Jul 23, 2024 | 5.860 | 5.860 | 5.650 | 5.710 | 80,515 | -0.23(-3.87%) |
Jul 22, 2024 | 6.060 | 6.060 | 5.616 | 5.940 | 61,461 | -0.01(-0.17%) |
Jul 19, 2024 | 5.900 | 6.000 | 5.900 | 5.950 | 30,775 | +0.10(+1.71%) |
Jul 18, 2024 | 6.180 | 6.270 | 5.850 | 5.850 | 43,618 | -0.35(-5.65%) |
Jul 17, 2024 | 6.200 | 6.270 | 6.200 | 6.200 | 16,476 | -0.03(-0.48%) |
Jul 16, 2024 | 6.360 | 6.360 | 6.210 | 6.230 | 36,426 | -0.18(-2.81%) |
Jul 15, 2024 | 6.250 | 6.410 | 6.200 | 6.410 | 25,690 | +0.13(+2.07%) |
Jul 12, 2024 | 6.240 | 6.355 | 6.170 | 6.280 | 42,512 | +0.10(+1.62%) |
Jul 11, 2024 | 6.120 | 6.320 | 6.120 | 6.180 | 28,755 | -0.12(-1.90%) |
Jul 10, 2024 | 6.220 | 6.300 | 6.160 | 6.300 | 51,818 | +0.14(+2.27%) |
Jul 09, 2024 | 6.240 | 6.240 | 6.160 | 6.160 | 13,479 | -0.09(-1.44%) |
Jul 08, 2024 | 6.290 | 6.290 | 6.150 | 6.250 | 20,573 | -0.04(-0.64%) |
Jul 05, 2024 | 6.340 | 6.340 | 6.130 | 6.290 | 88,369 | +0.06(+0.96%) |
Jul 03, 2024 | 6.370 | 6.380 | 6.190 | 6.230 | 37,992 | -0.07(-1.11%) |
Jul 02, 2024 | 6.270 | 6.480 | 6.160 | 6.300 | 21,950 | +0.11(+1.78%) |
Jul 01, 2024 | 6.120 | 6.290 | 6.120 | 6.190 | 24,176 | +0.01(+0.16%) |
Jun 28, 2024 | 6.310 | 6.350 | 6.172 | 6.180 | 26,259 | -0.05(-0.80%) |
Jun 27, 2024 | 6.230 | 6.335 | 6.180 | 6.230 | 10,689 | -0.02(-0.32%) |
Jun 26, 2024 | 6.270 | 6.470 | 6.160 | 6.250 | 47,762 | +0.02(+0.32%) |
Jun 25, 2024 | 6.200 | 6.280 | 6.160 | 6.230 | 9,026 | +0.11(+1.80%) |
Jun 24, 2024 | 6.140 | 6.170 | 6.110 | 6.120 | 6,522 | -0.06(-0.91%) |
Jun 21, 2024 | 6.310 | 6.310 | 6.160 | 6.176 | 12,344 | -0.06(-1.03%) |
Jun 20, 2024 | 6.150 | 6.240 | 6.057 | 6.240 | 42,235 | +0.14(+2.30%) |
Jun 18, 2024 | 6.150 | 6.290 | 6.100 | 6.100 | 23,772 | +0.00(+0.00%) |
Jun 17, 2024 | 6.320 | 6.320 | 6.030 | 6.100 | 71,474 | -0.05(-0.81%) |
Jun 14, 2024 | 6.310 | 6.487 | 6.010 | 6.150 | 59,105 | -0.24(-3.76%) |
Jun 13, 2024 | 6.800 | 6.840 | 6.390 | 6.390 | 65,333 | -0.35(-5.19%) |
Jun 12, 2024 | 7.045 | 7.045 | 6.670 | 6.740 | 57,349 | -0.24(-3.44%) |
Jun 11, 2024 | 6.900 | 7.250 | 6.900 | 6.980 | 25,618 | +0.01(+0.14%) |
Jun 10, 2024 | 6.670 | 7.200 | 6.540 | 6.970 | 69,546 | +0.24(+3.57%) |
Jun 07, 2024 | 6.790 | 6.900 | 6.660 | 6.730 | 95,931 | -0.17(-2.46%) |
Jun 06, 2024 | 6.670 | 6.900 | 6.670 | 6.900 | 19,438 | +0.11(+1.62%) |
Jun 05, 2024 | 6.850 | 6.900 | 6.716 | 6.790 | 17,717 | -0.06(-0.88%) |
Jun 04, 2024 | 6.690 | 6.880 | 6.570 | 6.850 | 38,544 | +0.25(+3.79%) |