Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.120 | 6.220 | 6.070 | 6.100 | 359,435 | +0.02(+0.33%) |
Aug 22, 2024 | 6.220 | 6.280 | 6.060 | 6.080 | 250,177 | -0.15(-2.41%) |
Aug 21, 2024 | 6.080 | 6.280 | 6.050 | 6.230 | 500,296 | +0.15(+2.47%) |
Aug 20, 2024 | 6.340 | 6.360 | 6.050 | 6.080 | 369,694 | -0.28(-4.40%) |
Aug 19, 2024 | 6.210 | 6.370 | 6.180 | 6.360 | 834,364 | +0.12(+1.92%) |
Aug 16, 2024 | 6.130 | 6.290 | 6.110 | 6.240 | 632,405 | +0.08(+1.30%) |
Aug 15, 2024 | 6.250 | 6.320 | 6.120 | 6.160 | 878,040 | -0.01(-0.16%) |
Aug 14, 2024 | 6.000 | 6.200 | 5.910 | 6.170 | 1,163,196 | +0.15(+2.49%) |
Aug 13, 2024 | 5.940 | 6.050 | 5.795 | 6.020 | 1,046,016 | +0.12(+2.03%) |
Aug 12, 2024 | 5.960 | 6.050 | 5.830 | 5.900 | 1,401,631 | -0.05(-0.84%) |
Aug 09, 2024 | 5.980 | 6.005 | 5.780 | 5.950 | 725,086 | -0.03(-0.50%) |
Aug 08, 2024 | 5.700 | 6.219 | 5.610 | 5.980 | 1,502,922 | +0.69(+13.04%) |
Aug 07, 2024 | 5.140 | 5.330 | 5.070 | 5.290 | 1,299,555 | +0.20(+3.93%) |
Aug 06, 2024 | 5.010 | 5.130 | 4.960 | 5.090 | 490,979 | +0.08(+1.60%) |
Aug 05, 2024 | 5.000 | 5.050 | 4.875 | 5.010 | 727,797 | -0.20(-3.84%) |
Aug 02, 2024 | 5.250 | 5.280 | 5.090 | 5.210 | 386,674 | -0.04(-0.76%) |
Aug 01, 2024 | 5.270 | 5.300 | 5.155 | 5.250 | 696,269 | -0.05(-0.94%) |
Jul 31, 2024 | 5.160 | 5.410 | 5.130 | 5.300 | 420,238 | +0.14(+2.71%) |
Jul 30, 2024 | 5.170 | 5.200 | 5.100 | 5.160 | 298,837 | -0.04(-0.77%) |
Jul 29, 2024 | 5.180 | 5.280 | 5.175 | 5.200 | 287,911 | -0.03(-0.57%) |
Jul 26, 2024 | 5.310 | 5.325 | 5.210 | 5.230 | 461,432 | +0.00(+0.00%) |
Jul 25, 2024 | 5.150 | 5.310 | 5.140 | 5.230 | 442,448 | +0.11(+2.15%) |
Jul 24, 2024 | 5.240 | 5.325 | 5.115 | 5.120 | 495,823 | -0.15(-2.85%) |
Jul 23, 2024 | 5.260 | 5.390 | 5.230 | 5.270 | 578,695 | -0.03(-0.57%) |
Jul 22, 2024 | 5.330 | 5.445 | 5.210 | 5.300 | 882,976 | -0.03(-0.56%) |
Jul 19, 2024 | 5.510 | 5.540 | 5.320 | 5.330 | 448,610 | -0.15(-2.74%) |
Jul 18, 2024 | 5.440 | 5.560 | 5.375 | 5.480 | 493,792 | +0.04(+0.74%) |
Jul 17, 2024 | 5.450 | 5.650 | 5.400 | 5.440 | 557,404 | -0.07(-1.27%) |
Jul 16, 2024 | 5.350 | 5.540 | 5.320 | 5.510 | 746,813 | +0.21(+3.96%) |
Jul 15, 2024 | 5.320 | 5.361 | 5.230 | 5.300 | 445,292 | +0.02(+0.38%) |
Jul 12, 2024 | 5.580 | 5.590 | 5.280 | 5.280 | 389,858 | -0.24(-4.35%) |
Jul 11, 2024 | 5.410 | 5.590 | 5.410 | 5.520 | 448,447 | +0.11(+2.03%) |
Jul 10, 2024 | 5.490 | 5.500 | 5.090 | 5.410 | 1,214,899 | -0.05(-0.92%) |
Jul 09, 2024 | 5.530 | 5.530 | 5.390 | 5.460 | 378,348 | -0.07(-1.27%) |
Jul 08, 2024 | 5.580 | 5.660 | 5.505 | 5.530 | 404,591 | -0.03(-0.54%) |
Jul 05, 2024 | 5.310 | 5.570 | 5.245 | 5.560 | 470,980 | +0.24(+4.51%) |
Jul 03, 2024 | 5.450 | 5.470 | 5.310 | 5.320 | 333,231 | -0.15(-2.74%) |
Jul 02, 2024 | 5.250 | 5.480 | 5.210 | 5.470 | 284,991 | +0.21(+3.99%) |
Jul 01, 2024 | 5.420 | 5.480 | 5.235 | 5.260 | 397,334 | -0.14(-2.59%) |
Jun 28, 2024 | 5.630 | 5.630 | 5.330 | 5.400 | 965,347 | -0.18(-3.23%) |
Jun 27, 2024 | 5.530 | 5.580 | 5.440 | 5.580 | 425,578 | +0.08(+1.45%) |
Jun 26, 2024 | 5.360 | 5.510 | 5.260 | 5.500 | 440,679 | +0.13(+2.42%) |
Jun 25, 2024 | 5.310 | 5.424 | 5.270 | 5.370 | 410,374 | +0.02(+0.37%) |
Jun 24, 2024 | 5.300 | 5.385 | 5.290 | 5.350 | 399,280 | +0.04(+0.75%) |
Jun 21, 2024 | 5.350 | 5.410 | 5.280 | 5.310 | 540,417 | -0.06(-1.12%) |
Jun 20, 2024 | 5.260 | 5.380 | 5.230 | 5.370 | 385,873 | +0.06(+1.13%) |
Jun 18, 2024 | 5.540 | 5.540 | 5.295 | 5.310 | 371,837 | -0.23(-4.15%) |
Jun 17, 2024 | 5.460 | 5.560 | 5.430 | 5.540 | 289,353 | +0.08(+1.47%) |
Jun 14, 2024 | 5.490 | 5.515 | 5.415 | 5.460 | 358,093 | -0.10(-1.80%) |
Jun 13, 2024 | 5.600 | 5.620 | 5.470 | 5.560 | 532,601 | -0.08(-1.42%) |
Jun 12, 2024 | 5.730 | 5.760 | 5.520 | 5.640 | 525,695 | +0.03(+0.53%) |
Jun 11, 2024 | 5.580 | 5.620 | 5.475 | 5.610 | 437,676 | +0.00(+0.00%) |
Jun 10, 2024 | 5.680 | 5.685 | 5.570 | 5.610 | 517,622 | -0.10(-1.75%) |
Jun 07, 2024 | 5.700 | 5.800 | 5.630 | 5.710 | 443,468 | -0.07(-1.21%) |
Jun 06, 2024 | 6.000 | 6.030 | 5.770 | 5.780 | 492,256 | -0.25(-4.15%) |
Jun 05, 2024 | 6.100 | 6.139 | 5.995 | 6.030 | 703,539 | -0.05(-0.82%) |
Jun 04, 2024 | 5.940 | 6.090 | 5.870 | 6.080 | 610,621 | +0.04(+0.66%) |