Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.810 | 5.990 | 5.770 | 5.930 | 3,689,421 | +0.13(+2.24%) |
Aug 22, 2024 | 5.860 | 5.885 | 5.600 | 5.800 | 2,898,750 | -0.17(-2.85%) |
Aug 21, 2024 | 5.680 | 6.000 | 5.555 | 5.970 | 3,760,422 | +0.28(+4.92%) |
Aug 20, 2024 | 5.790 | 5.830 | 5.620 | 5.690 | 3,101,320 | +0.00(+0.00%) |
Aug 19, 2024 | 5.400 | 5.700 | 5.385 | 5.690 | 2,437,320 | +0.26(+4.79%) |
Aug 16, 2024 | 5.300 | 5.450 | 5.290 | 5.430 | 2,769,754 | +0.21(+4.02%) |
Aug 15, 2024 | 5.170 | 5.280 | 5.045 | 5.220 | 2,599,121 | +0.10(+1.95%) |
Aug 14, 2024 | 5.150 | 5.200 | 5.040 | 5.120 | 2,154,927 | -0.03(-0.58%) |
Aug 13, 2024 | 5.110 | 5.210 | 5.070 | 5.150 | 2,000,612 | +0.02(+0.39%) |
Aug 12, 2024 | 5.080 | 5.190 | 5.010 | 5.130 | 2,692,728 | +0.15(+3.01%) |
Aug 09, 2024 | 4.670 | 5.040 | 4.670 | 4.980 | 4,198,788 | +0.32(+6.87%) |
Aug 08, 2024 | 4.760 | 4.790 | 4.480 | 4.660 | 7,101,547 | -0.21(-4.31%) |
Aug 07, 2024 | 5.120 | 5.220 | 4.840 | 4.870 | 4,491,491 | -0.19(-3.75%) |
Aug 06, 2024 | 5.020 | 5.110 | 4.890 | 5.060 | 2,509,036 | +0.03(+0.60%) |
Aug 05, 2024 | 4.930 | 5.070 | 4.690 | 5.030 | 3,873,154 | -0.15(-2.90%) |
Aug 02, 2024 | 5.530 | 5.565 | 5.130 | 5.180 | 2,672,627 | -0.25(-4.60%) |
Aug 01, 2024 | 5.600 | 5.620 | 5.320 | 5.430 | 2,458,367 | -0.19(-3.38%) |
Jul 31, 2024 | 5.510 | 5.660 | 5.480 | 5.620 | 2,131,361 | +0.22(+4.07%) |
Jul 30, 2024 | 5.500 | 5.580 | 5.360 | 5.400 | 1,520,764 | -0.10(-1.82%) |
Jul 29, 2024 | 5.440 | 5.500 | 5.350 | 5.500 | 1,302,347 | +0.10(+1.85%) |
Jul 26, 2024 | 5.450 | 5.480 | 5.330 | 5.400 | 2,111,338 | +0.03(+0.56%) |
Jul 25, 2024 | 5.380 | 5.420 | 5.225 | 5.370 | 2,825,839 | -0.10(-1.83%) |
Jul 24, 2024 | 5.570 | 5.700 | 5.470 | 5.470 | 2,132,275 | -0.06(-1.08%) |
Jul 23, 2024 | 5.490 | 5.570 | 5.480 | 5.530 | 1,306,370 | +0.02(+0.36%) |
Jul 22, 2024 | 5.550 | 5.620 | 5.500 | 5.510 | 1,634,676 | -0.04(-0.72%) |
Jul 19, 2024 | 5.480 | 5.645 | 5.420 | 5.550 | 2,071,247 | -0.04(-0.72%) |
Jul 18, 2024 | 5.780 | 5.810 | 5.570 | 5.590 | 3,297,324 | -0.18(-3.12%) |
Jul 17, 2024 | 6.140 | 6.160 | 5.740 | 5.770 | 6,084,289 | -0.35(-5.72%) |
Jul 16, 2024 | 5.990 | 6.130 | 5.960 | 6.120 | 2,630,810 | +0.18(+3.03%) |
Jul 15, 2024 | 6.010 | 6.055 | 5.890 | 5.940 | 1,643,063 | -0.05(-0.83%) |
Jul 12, 2024 | 5.930 | 6.030 | 5.890 | 5.990 | 2,904,456 | +0.01(+0.17%) |
Jul 11, 2024 | 6.020 | 6.050 | 5.900 | 5.980 | 4,322,138 | +0.07(+1.18%) |
Jul 10, 2024 | 5.860 | 6.000 | 5.850 | 5.910 | 2,762,941 | +0.10(+1.72%) |
Jul 09, 2024 | 5.740 | 5.840 | 5.640 | 5.810 | 1,611,655 | +0.04(+0.69%) |
Jul 08, 2024 | 5.740 | 5.855 | 5.680 | 5.770 | 2,232,041 | -0.05(-0.86%) |
Jul 05, 2024 | 5.510 | 5.825 | 5.510 | 5.820 | 2,684,228 | +0.36(+6.59%) |
Jul 03, 2024 | 5.290 | 5.500 | 5.290 | 5.460 | 1,503,124 | +0.23(+4.40%) |
Jul 02, 2024 | 5.210 | 5.270 | 5.110 | 5.230 | 2,016,972 | +0.02(+0.38%) |
Jul 01, 2024 | 5.270 | 5.370 | 5.180 | 5.210 | 1,207,138 | -0.02(-0.38%) |
Jun 28, 2024 | 5.330 | 5.345 | 5.180 | 5.230 | 1,986,438 | -0.04(-0.76%) |
Jun 27, 2024 | 5.310 | 5.355 | 5.240 | 5.270 | 1,508,361 | +0.02(+0.38%) |
Jun 26, 2024 | 5.150 | 5.275 | 5.150 | 5.250 | 1,471,849 | +0.00(+0.00%) |
Jun 25, 2024 | 5.260 | 5.330 | 5.220 | 5.250 | 1,639,866 | -0.03(-0.57%) |
Jun 24, 2024 | 5.350 | 5.410 | 5.280 | 5.280 | 1,932,363 | -0.03(-0.56%) |
Jun 21, 2024 | 5.500 | 5.510 | 5.310 | 5.310 | 10,740,583 | -0.21(-3.80%) |
Jun 20, 2024 | 5.380 | 5.555 | 5.370 | 5.520 | 3,235,398 | +0.18(+3.37%) |
Jun 18, 2024 | 5.270 | 5.385 | 5.260 | 5.340 | 2,776,530 | +0.02(+0.38%) |
Jun 17, 2024 | 5.160 | 5.330 | 5.140 | 5.320 | 3,458,174 | +0.16(+3.10%) |
Jun 14, 2024 | 5.150 | 5.180 | 5.060 | 5.160 | 1,754,676 | +0.05(+0.98%) |
Jun 13, 2024 | 5.170 | 5.240 | 5.050 | 5.110 | 1,492,679 | -0.09(-1.73%) |
Jun 12, 2024 | 5.250 | 5.340 | 5.150 | 5.200 | 2,070,814 | +0.05(+0.97%) |
Jun 11, 2024 | 5.250 | 5.250 | 5.090 | 5.150 | 2,029,373 | -0.11(-2.09%) |
Jun 10, 2024 | 5.130 | 5.260 | 5.130 | 5.260 | 2,110,817 | +0.14(+2.73%) |
Jun 07, 2024 | 5.320 | 5.350 | 5.095 | 5.120 | 3,714,347 | -0.44(-7.91%) |
Jun 06, 2024 | 5.400 | 5.570 | 5.380 | 5.560 | 2,259,237 | +0.19(+3.54%) |
Jun 05, 2024 | 5.360 | 5.410 | 5.260 | 5.370 | 2,001,393 | +0.08(+1.51%) |
Jun 04, 2024 | 5.400 | 5.430 | 5.205 | 5.290 | 3,099,011 | -0.19(-3.47%) |