Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 4.330 | 4.400 | 4.190 | 4.270 | 1,146,486 | -0.04(-0.93%) |
Aug 15, 2024 | 4.400 | 4.460 | 4.290 | 4.310 | 1,029,275 | -0.04(-0.92%) |
Aug 14, 2024 | 4.560 | 4.580 | 4.300 | 4.350 | 861,016 | -0.27(-5.84%) |
Aug 13, 2024 | 4.530 | 4.620 | 4.500 | 4.620 | 847,134 | +0.10(+2.21%) |
Aug 12, 2024 | 4.470 | 4.610 | 4.420 | 4.520 | 675,018 | +0.11(+2.49%) |
Aug 09, 2024 | 4.580 | 4.640 | 4.345 | 4.410 | 1,455,739 | -0.20(-4.34%) |
Aug 08, 2024 | 4.600 | 4.690 | 4.550 | 4.610 | 1,046,126 | +0.05(+1.10%) |
Aug 07, 2024 | 5.100 | 5.110 | 4.510 | 4.560 | 2,430,255 | -0.19(-4.00%) |
Aug 06, 2024 | 4.540 | 4.875 | 4.490 | 4.750 | 2,029,879 | +0.39(+8.94%) |
Aug 05, 2024 | 3.700 | 4.405 | 3.600 | 4.360 | 3,880,374 | +0.36(+9.00%) |
Aug 02, 2024 | 4.080 | 4.110 | 3.845 | 4.000 | 2,567,514 | -0.23(-5.44%) |
Aug 01, 2024 | 4.720 | 4.720 | 4.110 | 4.230 | 3,281,148 | -0.57(-11.87%) |
Jul 31, 2024 | 5.000 | 5.120 | 4.800 | 4.800 | 906,246 | +0.00(+0.00%) |
Jul 30, 2024 | 4.930 | 4.970 | 4.770 | 4.800 | 645,740 | -0.17(-3.42%) |
Jul 29, 2024 | 5.020 | 5.020 | 4.895 | 4.970 | 610,350 | -0.03(-0.60%) |
Jul 26, 2024 | 4.770 | 5.020 | 4.770 | 5.000 | 1,254,747 | +0.28(+5.93%) |
Jul 25, 2024 | 4.830 | 4.890 | 4.720 | 4.720 | 1,270,640 | -0.12(-2.48%) |
Jul 24, 2024 | 4.870 | 4.960 | 4.765 | 4.840 | 903,846 | -0.06(-1.22%) |
Jul 23, 2024 | 5.110 | 5.110 | 4.895 | 4.900 | 1,324,357 | -0.28(-5.41%) |
Jul 22, 2024 | 5.100 | 5.320 | 4.995 | 5.180 | 1,369,981 | +0.32(+6.58%) |
Jul 19, 2024 | 4.850 | 5.000 | 4.770 | 4.860 | 858,216 | +0.05(+1.04%) |
Jul 18, 2024 | 4.900 | 5.115 | 4.800 | 4.810 | 1,340,139 | -0.03(-0.62%) |
Jul 17, 2024 | 4.980 | 4.980 | 4.810 | 4.840 | 975,145 | -0.14(-2.81%) |
Jul 16, 2024 | 5.090 | 5.107 | 4.940 | 4.980 | 1,172,463 | -0.10(-1.97%) |
Jul 15, 2024 | 5.390 | 5.395 | 5.060 | 5.080 | 1,225,039 | -0.35(-6.45%) |
Jul 12, 2024 | 5.480 | 5.725 | 5.395 | 5.430 | 1,296,283 | +0.04(+0.74%) |
Jul 11, 2024 | 5.330 | 5.540 | 5.250 | 5.390 | 988,097 | +0.13(+2.47%) |
Jul 10, 2024 | 5.460 | 5.460 | 5.220 | 5.260 | 1,221,966 | -0.15(-2.77%) |
Jul 09, 2024 | 5.330 | 5.465 | 5.270 | 5.410 | 971,956 | +0.05(+0.93%) |
Jul 08, 2024 | 5.180 | 5.475 | 5.000 | 5.360 | 1,865,785 | +0.17(+3.28%) |
Jul 05, 2024 | 5.570 | 5.800 | 5.170 | 5.190 | 1,988,879 | -0.51(-8.95%) |
Jul 03, 2024 | 5.390 | 5.780 | 5.390 | 5.700 | 2,059,397 | +0.34(+6.34%) |
Jul 02, 2024 | 4.920 | 5.360 | 4.870 | 5.360 | 1,302,659 | +0.44(+8.94%) |
Jul 01, 2024 | 4.950 | 5.080 | 4.860 | 4.920 | 1,724,593 | +0.02(+0.41%) |
Jun 28, 2024 | 5.040 | 5.050 | 4.850 | 4.900 | 771,382 | -0.08(-1.61%) |
Jun 27, 2024 | 4.970 | 5.040 | 4.890 | 4.980 | 935,066 | -0.02(-0.40%) |
Jun 26, 2024 | 5.120 | 5.140 | 4.970 | 5.000 | 808,836 | -0.05(-0.99%) |
Jun 25, 2024 | 5.060 | 5.190 | 4.960 | 5.050 | 1,408,603 | -0.04(-0.79%) |
Jun 24, 2024 | 4.770 | 5.230 | 4.740 | 5.090 | 2,167,881 | +0.38(+8.07%) |
Jun 21, 2024 | 4.840 | 4.850 | 4.660 | 4.710 | 1,542,111 | -0.14(-2.89%) |
Jun 20, 2024 | 5.020 | 5.080 | 4.800 | 4.850 | 1,406,645 | -0.14(-2.81%) |
Jun 18, 2024 | 4.990 | 5.170 | 4.895 | 4.990 | 1,570,475 | -0.04(-0.80%) |
Jun 17, 2024 | 5.020 | 5.080 | 4.870 | 5.030 | 1,553,003 | +0.05(+1.00%) |
Jun 14, 2024 | 5.200 | 5.210 | 4.920 | 4.980 | 2,380,015 | -0.15(-2.92%) |
Jun 13, 2024 | 4.850 | 5.227 | 4.850 | 5.130 | 2,161,907 | +0.31(+6.43%) |
Jun 12, 2024 | 4.880 | 5.005 | 4.800 | 4.820 | 2,854,371 | -0.06(-1.23%) |
Jun 11, 2024 | 5.180 | 5.230 | 4.870 | 4.880 | 3,659,727 | -0.31(-5.97%) |
Jun 10, 2024 | 5.230 | 5.320 | 5.150 | 5.190 | 682,755 | -0.03(-0.57%) |
Jun 07, 2024 | 5.300 | 5.350 | 5.150 | 5.220 | 1,636,489 | -0.22(-4.04%) |
Jun 06, 2024 | 5.460 | 5.510 | 5.350 | 5.440 | 922,818 | -0.05(-0.91%) |
Jun 05, 2024 | 5.490 | 5.530 | 5.290 | 5.490 | 1,739,497 | +0.02(+0.37%) |
Jun 04, 2024 | 5.730 | 5.730 | 5.445 | 5.470 | 1,586,590 | -0.19(-3.36%) |