Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 4.900 | 4.960 | 4.759 | 4.910 | 36,638 | +0.08(+1.66%) |
Aug 20, 2024 | 5.010 | 5.050 | 4.820 | 4.830 | 33,237 | -0.25(-4.92%) |
Aug 19, 2024 | 5.020 | 5.155 | 5.010 | 5.080 | 217,187 | -0.01(-0.20%) |
Aug 16, 2024 | 4.870 | 5.100 | 4.870 | 5.090 | 27,908 | +0.23(+4.73%) |
Aug 15, 2024 | 4.800 | 4.960 | 4.727 | 4.860 | 32,469 | +0.23(+4.97%) |
Aug 14, 2024 | 4.690 | 4.690 | 4.550 | 4.630 | 32,583 | -0.07(-1.49%) |
Aug 13, 2024 | 4.610 | 4.750 | 4.530 | 4.700 | 40,640 | +0.14(+3.07%) |
Aug 12, 2024 | 4.700 | 4.700 | 4.540 | 4.560 | 54,982 | -0.09(-1.94%) |
Aug 09, 2024 | 4.600 | 4.820 | 4.600 | 4.650 | 47,222 | +0.00(+0.00%) |
Aug 08, 2024 | 4.550 | 4.690 | 4.370 | 4.650 | 80,704 | +0.20(+4.49%) |
Aug 07, 2024 | 4.800 | 4.800 | 4.440 | 4.450 | 62,330 | -0.29(-6.12%) |
Aug 06, 2024 | 5.030 | 5.065 | 4.720 | 4.740 | 94,212 | -0.30(-5.95%) |
Aug 05, 2024 | 4.990 | 5.060 | 4.890 | 5.040 | 144,402 | -0.21(-4.00%) |
Aug 02, 2024 | 5.350 | 5.450 | 5.229 | 5.250 | 67,724 | -0.35(-6.25%) |
Aug 01, 2024 | 5.910 | 5.910 | 5.420 | 5.600 | 83,939 | -0.26(-4.44%) |
Jul 31, 2024 | 5.660 | 6.120 | 5.660 | 5.860 | 112,805 | +0.11(+1.91%) |
Jul 30, 2024 | 5.430 | 5.770 | 5.430 | 5.750 | 91,844 | +0.33(+6.09%) |
Jul 29, 2024 | 5.510 | 5.510 | 5.290 | 5.420 | 37,962 | -0.07(-1.28%) |
Jul 26, 2024 | 5.650 | 5.680 | 5.390 | 5.490 | 87,977 | -0.13(-2.31%) |
Jul 25, 2024 | 5.180 | 5.770 | 5.140 | 5.620 | 202,029 | +0.43(+8.29%) |
Jul 24, 2024 | 5.140 | 5.310 | 5.030 | 5.190 | 62,239 | +0.06(+1.17%) |
Jul 23, 2024 | 5.430 | 5.490 | 5.110 | 5.130 | 102,586 | -0.34(-6.22%) |
Jul 22, 2024 | 5.330 | 5.560 | 5.190 | 5.470 | 145,562 | +0.14(+2.63%) |
Jul 19, 2024 | 5.590 | 5.625 | 5.320 | 5.330 | 60,045 | -0.34(-6.00%) |
Jul 18, 2024 | 6.220 | 6.220 | 5.660 | 5.670 | 128,487 | -0.61(-9.71%) |
Jul 17, 2024 | 5.790 | 6.280 | 5.790 | 6.280 | 155,072 | +0.34(+5.72%) |
Jul 16, 2024 | 5.950 | 6.000 | 5.800 | 5.940 | 68,387 | +0.12(+2.06%) |
Jul 15, 2024 | 6.020 | 6.020 | 5.800 | 5.820 | 67,865 | -0.12(-2.02%) |
Jul 12, 2024 | 6.040 | 6.050 | 5.910 | 5.940 | 57,690 | -0.07(-1.16%) |
Jul 11, 2024 | 5.630 | 6.020 | 5.630 | 6.010 | 105,045 | +0.47(+8.48%) |
Jul 10, 2024 | 5.600 | 5.600 | 5.331 | 5.540 | 40,171 | +0.02(+0.36%) |
Jul 09, 2024 | 5.440 | 5.590 | 5.373 | 5.520 | 44,061 | +0.03(+0.55%) |
Jul 08, 2024 | 5.540 | 5.690 | 5.470 | 5.490 | 59,379 | -0.08(-1.44%) |
Jul 05, 2024 | 5.750 | 5.810 | 5.170 | 5.570 | 285,018 | -0.16(-2.79%) |
Jul 03, 2024 | 5.430 | 5.770 | 5.350 | 5.730 | 108,203 | +0.22(+3.99%) |
Jul 02, 2024 | 5.650 | 5.650 | 5.190 | 5.510 | 140,281 | -0.05(-0.90%) |
Jul 01, 2024 | 5.990 | 6.020 | 5.300 | 5.560 | 299,077 | -0.47(-7.79%) |
Jun 28, 2024 | 5.310 | 6.080 | 5.276 | 6.030 | 884,156 | +0.70(+13.13%) |
Jun 27, 2024 | 4.960 | 5.430 | 4.850 | 5.330 | 213,186 | +0.43(+8.78%) |
Jun 26, 2024 | 4.960 | 4.999 | 4.900 | 4.900 | 87,913 | -0.08(-1.61%) |
Jun 25, 2024 | 5.020 | 5.020 | 4.950 | 4.980 | 59,690 | -0.04(-0.80%) |
Jun 24, 2024 | 4.970 | 5.110 | 4.970 | 5.020 | 74,981 | +0.02(+0.40%) |
Jun 21, 2024 | 5.070 | 5.080 | 5.000 | 5.000 | 130,423 | -0.08(-1.57%) |
Jun 20, 2024 | 5.090 | 5.150 | 5.010 | 5.080 | 77,799 | +0.02(+0.40%) |
Jun 18, 2024 | 5.290 | 5.290 | 5.050 | 5.060 | 102,895 | -0.25(-4.71%) |
Jun 17, 2024 | 5.160 | 5.330 | 5.120 | 5.310 | 115,779 | +0.15(+2.91%) |
Jun 14, 2024 | 5.200 | 5.230 | 5.100 | 5.160 | 85,738 | -0.07(-1.34%) |
Jun 13, 2024 | 5.380 | 5.400 | 5.200 | 5.230 | 106,487 | -0.21(-3.86%) |
Jun 12, 2024 | 5.200 | 5.540 | 5.200 | 5.440 | 104,985 | +0.34(+6.67%) |
Jun 11, 2024 | 5.130 | 5.161 | 4.900 | 5.100 | 158,173 | -0.10(-1.92%) |
Jun 10, 2024 | 5.540 | 5.540 | 5.100 | 5.200 | 195,629 | -0.42(-7.47%) |
Jun 07, 2024 | 5.500 | 5.680 | 5.185 | 5.620 | 212,465 | -0.18(-3.10%) |
Jun 06, 2024 | 5.670 | 5.960 | 5.670 | 5.800 | 206,257 | +0.08(+1.40%) |
Jun 05, 2024 | 5.640 | 5.730 | 5.550 | 5.720 | 91,544 | +0.12(+2.14%) |
Jun 04, 2024 | 5.680 | 5.860 | 5.500 | 5.600 | 238,730 | -0.12(-2.10%) |