Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.540 | 5.600 | 5.510 | 5.580 | 2,216,374 | +0.10(+1.82%) |
Aug 22, 2024 | 5.540 | 5.560 | 5.460 | 5.480 | 1,457,007 | -0.14(-2.49%) |
Aug 21, 2024 | 5.580 | 5.630 | 5.525 | 5.620 | 1,204,309 | +0.02(+0.36%) |
Aug 20, 2024 | 5.570 | 5.640 | 5.560 | 5.600 | 1,063,226 | +0.08(+1.45%) |
Aug 19, 2024 | 5.450 | 5.558 | 5.450 | 5.520 | 929,221 | +0.05(+0.91%) |
Aug 16, 2024 | 5.390 | 5.470 | 5.380 | 5.470 | 1,394,290 | +0.14(+2.63%) |
Aug 15, 2024 | 5.340 | 5.360 | 5.240 | 5.330 | 827,093 | +0.04(+0.76%) |
Aug 14, 2024 | 5.290 | 5.310 | 5.230 | 5.290 | 968,517 | -0.03(-0.56%) |
Aug 13, 2024 | 5.260 | 5.360 | 5.260 | 5.320 | 1,345,474 | +0.04(+0.76%) |
Aug 12, 2024 | 5.150 | 5.330 | 5.150 | 5.280 | 1,907,140 | +0.13(+2.52%) |
Aug 09, 2024 | 5.140 | 5.150 | 5.080 | 5.150 | 1,061,143 | +0.06(+1.18%) |
Aug 08, 2024 | 5.090 | 5.165 | 5.030 | 5.090 | 1,225,923 | +0.05(+0.99%) |
Aug 07, 2024 | 5.240 | 5.260 | 5.040 | 5.040 | 1,153,557 | -0.14(-2.70%) |
Aug 06, 2024 | 5.100 | 5.220 | 5.050 | 5.180 | 1,258,962 | +0.06(+1.17%) |
Aug 05, 2024 | 5.110 | 5.180 | 4.920 | 5.120 | 2,591,953 | -0.37(-6.74%) |
Aug 02, 2024 | 5.630 | 5.870 | 5.445 | 5.490 | 2,078,947 | -0.14(-2.49%) |
Aug 01, 2024 | 5.760 | 5.770 | 5.550 | 5.630 | 1,096,483 | -0.12(-2.09%) |
Jul 31, 2024 | 5.760 | 5.800 | 5.710 | 5.750 | 1,349,796 | +0.10(+1.77%) |
Jul 30, 2024 | 5.640 | 5.690 | 5.600 | 5.650 | 731,210 | +0.02(+0.36%) |
Jul 29, 2024 | 5.630 | 5.645 | 5.550 | 5.630 | 999,389 | +0.03(+0.54%) |
Jul 26, 2024 | 5.640 | 5.660 | 5.590 | 5.600 | 1,255,122 | +0.00(+0.00%) |
Jul 25, 2024 | 5.560 | 5.670 | 5.540 | 5.600 | 1,283,618 | -0.12(-2.10%) |
Jul 24, 2024 | 5.750 | 5.870 | 5.720 | 5.720 | 1,340,598 | -0.04(-0.69%) |
Jul 23, 2024 | 5.760 | 5.780 | 5.710 | 5.760 | 696,945 | +0.00(+0.00%) |
Jul 22, 2024 | 5.760 | 5.800 | 5.710 | 5.760 | 833,980 | -0.04(-0.69%) |
Jul 19, 2024 | 5.700 | 5.845 | 5.670 | 5.800 | 1,491,658 | -0.04(-0.68%) |
Jul 18, 2024 | 5.780 | 5.850 | 5.695 | 5.840 | 2,477,755 | +0.09(+1.57%) |
Jul 17, 2024 | 5.860 | 5.905 | 5.750 | 5.750 | 2,384,315 | -0.12(-2.04%) |
Jul 16, 2024 | 5.720 | 5.870 | 5.700 | 5.870 | 2,693,615 | +0.17(+3.07%) |
Jul 15, 2024 | 5.735 | 5.780 | 5.675 | 5.695 | 1,010,514 | -0.04(-0.70%) |
Jul 12, 2024 | 5.745 | 5.745 | 5.690 | 5.735 | 2,267,876 | -0.02(-0.35%) |
Jul 11, 2024 | 5.785 | 5.835 | 5.635 | 5.755 | 1,704,987 | +0.09(+1.58%) |
Jul 10, 2024 | 5.635 | 5.685 | 5.615 | 5.665 | 1,514,282 | +0.10(+1.79%) |
Jul 09, 2024 | 5.575 | 5.625 | 5.545 | 5.565 | 3,196,083 | -0.02(-0.36%) |
Jul 08, 2024 | 5.545 | 5.595 | 5.481 | 5.585 | 1,433,299 | -0.03(-0.53%) |
Jul 05, 2024 | 5.565 | 5.700 | 5.565 | 5.615 | 1,548,075 | +0.01(+0.18%) |
Jul 03, 2024 | 5.545 | 5.665 | 5.545 | 5.605 | 709,729 | +0.12(+2.18%) |
Jul 02, 2024 | 5.396 | 5.505 | 5.386 | 5.486 | 1,730,010 | +0.10(+1.85%) |
Jul 01, 2024 | 5.406 | 5.481 | 5.381 | 5.386 | 748,022 | -0.04(-0.74%) |
Jun 28, 2024 | 5.426 | 5.486 | 5.346 | 5.426 | 2,289,855 | +0.05(+0.93%) |
Jun 27, 2024 | 5.406 | 5.451 | 5.356 | 5.376 | 1,524,222 | +0.03(+0.56%) |
Jun 26, 2024 | 5.336 | 5.406 | 5.331 | 5.346 | 1,272,241 | -0.06(-1.11%) |
Jun 25, 2024 | 5.376 | 5.426 | 5.346 | 5.406 | 3,211,451 | -0.01(-0.18%) |
Jun 24, 2024 | 5.426 | 5.461 | 5.386 | 5.416 | 1,410,314 | +0.02(+0.37%) |
Jun 21, 2024 | 5.466 | 5.466 | 5.346 | 5.396 | 4,396,618 | -0.07(-1.28%) |
Jun 20, 2024 | 5.456 | 5.505 | 5.416 | 5.466 | 2,695,663 | +0.03(+0.55%) |
Jun 18, 2024 | 5.346 | 5.476 | 5.316 | 5.436 | 1,598,648 | +0.06(+1.11%) |
Jun 17, 2024 | 5.376 | 5.436 | 5.316 | 5.376 | 1,743,249 | -0.05(-0.92%) |
Jun 14, 2024 | 5.406 | 5.436 | 5.301 | 5.426 | 2,468,611 | +0.11(+2.06%) |
Jun 13, 2024 | 5.366 | 5.436 | 5.256 | 5.316 | 2,553,144 | -0.09(-1.66%) |
Jun 12, 2024 | 5.466 | 5.520 | 5.326 | 5.406 | 2,393,705 | +0.04(+0.74%) |
Jun 11, 2024 | 5.326 | 5.366 | 5.281 | 5.366 | 1,622,855 | -0.02(-0.37%) |
Jun 10, 2024 | 5.376 | 5.386 | 5.286 | 5.386 | 1,697,673 | +0.05(+0.93%) |
Jun 07, 2024 | 5.486 | 5.526 | 5.316 | 5.336 | 3,057,270 | -0.33(-5.81%) |
Jun 06, 2024 | 5.535 | 5.705 | 5.535 | 5.665 | 1,631,495 | +0.13(+2.34%) |
Jun 05, 2024 | 5.456 | 5.565 | 5.396 | 5.535 | 1,615,500 | +0.08(+1.46%) |
Jun 04, 2024 | 5.605 | 5.605 | 5.396 | 5.456 | 1,736,456 | -0.21(-3.70%) |