Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 5.170 | 5.200 | 5.100 | 5.120 | 23,586 | -0.05(-0.97%) |
Aug 23, 2024 | 5.240 | 5.240 | 5.130 | 5.170 | 14,570 | -0.02(-0.39%) |
Aug 22, 2024 | 5.240 | 5.240 | 5.160 | 5.190 | 14,795 | -0.01(-0.19%) |
Aug 21, 2024 | 5.032 | 5.200 | 5.032 | 5.200 | 16,334 | +0.12(+2.36%) |
Aug 20, 2024 | 4.970 | 5.139 | 4.970 | 5.080 | 28,084 | +0.01(+0.20%) |
Aug 19, 2024 | 5.090 | 5.090 | 4.963 | 5.070 | 39,353 | +0.00(+0.00%) |
Aug 16, 2024 | 5.070 | 5.100 | 5.020 | 5.070 | 12,411 | +0.07(+1.40%) |
Aug 15, 2024 | 5.030 | 5.065 | 4.930 | 5.000 | 27,683 | +0.01(+0.20%) |
Aug 14, 2024 | 4.950 | 5.040 | 4.950 | 4.990 | 26,560 | +0.04(+0.81%) |
Aug 13, 2024 | 5.050 | 5.050 | 4.940 | 4.950 | 10,295 | -0.04(-0.80%) |
Aug 12, 2024 | 4.920 | 5.015 | 4.920 | 4.990 | 42,608 | +0.04(+0.81%) |
Aug 09, 2024 | 4.950 | 4.970 | 4.910 | 4.950 | 5,961 | +0.00(+0.00%) |
Aug 08, 2024 | 4.990 | 4.990 | 4.910 | 4.950 | 8,082 | -0.04(-0.72%) |
Aug 07, 2024 | 4.860 | 4.986 | 4.810 | 4.986 | 28,200 | +0.19(+3.87%) |
Aug 06, 2024 | 4.825 | 4.960 | 4.750 | 4.800 | 27,055 | +0.01(+0.31%) |
Aug 05, 2024 | 4.900 | 4.900 | 4.700 | 4.785 | 43,066 | -0.18(-3.72%) |
Aug 02, 2024 | 4.990 | 5.040 | 4.970 | 4.970 | 8,093 | +0.00(+0.00%) |
Aug 01, 2024 | 5.010 | 5.030 | 4.950 | 4.970 | 16,941 | -0.03(-0.60%) |
Jul 31, 2024 | 5.010 | 5.100 | 5.000 | 5.000 | 10,279 | -0.07(-1.38%) |
Jul 30, 2024 | 5.160 | 5.180 | 5.070 | 5.070 | 18,941 | -0.12(-2.31%) |
Jul 29, 2024 | 5.160 | 5.215 | 5.150 | 5.190 | 22,382 | +0.08(+1.57%) |
Jul 26, 2024 | 5.100 | 5.130 | 5.000 | 5.110 | 10,110 | +0.08(+1.59%) |
Jul 25, 2024 | 5.190 | 5.190 | 5.000 | 5.030 | 14,255 | -0.08(-1.57%) |
Jul 24, 2024 | 5.177 | 5.177 | 5.108 | 5.110 | 15,398 | -0.03(-0.59%) |
Jul 23, 2024 | 5.150 | 5.216 | 5.140 | 5.140 | 5,051 | -0.10(-1.91%) |
Jul 22, 2024 | 5.090 | 5.240 | 5.070 | 5.240 | 31,534 | +0.17(+3.35%) |
Jul 19, 2024 | 5.070 | 5.150 | 5.020 | 5.070 | 9,635 | +0.02(+0.40%) |
Jul 18, 2024 | 5.050 | 5.220 | 5.050 | 5.050 | 25,109 | -0.03(-0.59%) |
Jul 17, 2024 | 5.000 | 5.080 | 4.899 | 5.080 | 42,011 | +0.08(+1.60%) |
Jul 16, 2024 | 4.800 | 5.000 | 4.800 | 5.000 | 33,565 | +0.14(+2.88%) |
Jul 15, 2024 | 4.710 | 4.900 | 4.710 | 4.860 | 35,428 | +0.08(+1.67%) |
Jul 12, 2024 | 4.910 | 4.915 | 4.730 | 4.780 | 27,227 | -0.07(-1.44%) |
Jul 11, 2024 | 4.940 | 4.940 | 4.850 | 4.850 | 10,289 | -0.03(-0.61%) |
Jul 10, 2024 | 4.950 | 4.950 | 4.850 | 4.880 | 3,874 | -0.03(-0.61%) |
Jul 09, 2024 | 4.970 | 4.980 | 4.860 | 4.910 | 10,834 | -0.06(-1.21%) |
Jul 08, 2024 | 5.070 | 5.070 | 4.850 | 4.970 | 21,800 | -0.04(-0.80%) |
Jul 05, 2024 | 4.870 | 5.240 | 4.830 | 5.010 | 27,765 | +0.13(+2.58%) |
Jul 03, 2024 | 4.900 | 4.900 | 4.805 | 4.884 | 4,326 | +0.04(+0.90%) |
Jul 02, 2024 | 4.750 | 4.862 | 4.745 | 4.840 | 12,322 | +0.10(+2.11%) |
Jul 01, 2024 | 4.900 | 4.900 | 4.650 | 4.740 | 21,039 | -0.12(-2.47%) |
Jun 28, 2024 | 4.800 | 4.889 | 4.711 | 4.860 | 45,058 | +0.10(+2.10%) |
Jun 27, 2024 | 4.690 | 4.760 | 4.690 | 4.760 | 10,974 | +0.08(+1.71%) |
Jun 26, 2024 | 4.660 | 4.750 | 4.660 | 4.680 | 13,063 | -0.05(-1.06%) |
Jun 25, 2024 | 4.760 | 4.800 | 4.630 | 4.730 | 17,865 | +0.10(+2.16%) |
Jun 24, 2024 | 4.700 | 4.780 | 4.600 | 4.630 | 52,100 | -0.10(-2.11%) |
Jun 21, 2024 | 4.710 | 4.820 | 4.710 | 4.730 | 21,853 | +0.03(+0.64%) |
Jun 20, 2024 | 4.750 | 4.770 | 4.680 | 4.700 | 33,049 | -0.05(-1.05%) |
Jun 18, 2024 | 4.830 | 4.840 | 4.750 | 4.750 | 24,915 | -0.09(-1.86%) |
Jun 17, 2024 | 4.860 | 4.910 | 4.820 | 4.840 | 26,506 | -0.04(-0.76%) |
Jun 14, 2024 | 4.862 | 4.913 | 4.838 | 4.877 | 19,704 | +0.05(+1.02%) |
Jun 13, 2024 | 4.857 | 4.916 | 4.828 | 4.828 | 6,729 | -0.01(-0.20%) |
Jun 12, 2024 | 4.838 | 4.857 | 4.759 | 4.838 | 16,255 | +0.07(+1.45%) |
Jun 11, 2024 | 4.769 | 4.843 | 4.729 | 4.769 | 27,919 | -0.03(-0.62%) |
Jun 10, 2024 | 4.808 | 4.867 | 4.769 | 4.798 | 18,458 | -0.02(-0.41%) |
Jun 07, 2024 | 4.778 | 4.819 | 4.778 | 4.818 | 9,330 | -0.01(-0.20%) |
Jun 06, 2024 | 4.867 | 4.887 | 4.798 | 4.828 | 35,197 | -0.08(-1.61%) |
Jun 05, 2024 | 5.123 | 5.123 | 4.877 | 4.907 | 18,844 | -0.04(-0.80%) |
Jun 04, 2024 | 4.995 | 5.004 | 4.897 | 4.946 | 23,164 | +0.00(+0.00%) |