Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 5.040 | 5.120 | 5.040 | 5.110 | 10,585 | +0.07(+1.39%) |
Aug 29, 2024 | 5.040 | 5.070 | 5.030 | 5.040 | 5,804 | -0.01(-0.20%) |
Aug 28, 2024 | 5.110 | 5.150 | 5.010 | 5.050 | 15,139 | -0.06(-1.23%) |
Aug 27, 2024 | 5.180 | 5.180 | 5.113 | 5.113 | 10,687 | -0.09(-1.67%) |
Aug 26, 2024 | 5.190 | 5.240 | 5.150 | 5.200 | 15,407 | -0.00(-0.01%) |
Aug 23, 2024 | 5.265 | 5.265 | 5.185 | 5.200 | 8,535 | -0.03(-0.56%) |
Aug 22, 2024 | 5.370 | 5.380 | 5.110 | 5.230 | 39,414 | -0.14(-2.61%) |
Aug 21, 2024 | 5.490 | 5.490 | 5.320 | 5.370 | 14,033 | -0.06(-1.10%) |
Aug 20, 2024 | 5.510 | 5.510 | 5.395 | 5.430 | 17,944 | -0.02(-0.37%) |
Aug 19, 2024 | 5.400 | 5.530 | 5.400 | 5.450 | 48,979 | +0.04(+0.65%) |
Aug 16, 2024 | 5.250 | 5.460 | 5.240 | 5.415 | 50,096 | +0.17(+3.14%) |
Aug 15, 2024 | 5.190 | 5.280 | 5.150 | 5.250 | 43,049 | +0.06(+1.16%) |
Aug 14, 2024 | 5.230 | 5.260 | 5.150 | 5.190 | 21,818 | +0.02(+0.39%) |
Aug 13, 2024 | 5.006 | 5.200 | 5.000 | 5.170 | 50,453 | +0.20(+4.02%) |
Aug 12, 2024 | 4.930 | 5.127 | 4.900 | 4.970 | 135,873 | +0.09(+1.84%) |
Aug 09, 2024 | 4.740 | 4.880 | 4.740 | 4.880 | 18,533 | +0.11(+2.31%) |
Aug 08, 2024 | 4.760 | 4.850 | 4.740 | 4.770 | 23,454 | +0.01(+0.21%) |
Aug 07, 2024 | 4.770 | 4.885 | 4.760 | 4.760 | 34,288 | -0.09(-1.86%) |
Aug 06, 2024 | 4.780 | 4.890 | 4.754 | 4.850 | 27,490 | -0.07(-1.32%) |
Aug 05, 2024 | 4.800 | 4.920 | 4.750 | 4.915 | 33,359 | -0.00(-0.10%) |
Aug 02, 2024 | 5.010 | 5.020 | 4.830 | 4.920 | 71,551 | -0.23(-4.47%) |
Aug 01, 2024 | 5.210 | 5.255 | 5.050 | 5.150 | 22,413 | -0.06(-1.15%) |
Jul 31, 2024 | 5.250 | 5.260 | 5.160 | 5.210 | 33,669 | +0.00(+0.00%) |
Jul 30, 2024 | 5.090 | 5.240 | 5.085 | 5.210 | 21,033 | +0.12(+2.36%) |
Jul 29, 2024 | 4.990 | 5.130 | 4.990 | 5.090 | 25,574 | +0.10(+2.00%) |
Jul 26, 2024 | 5.040 | 5.130 | 4.900 | 4.990 | 37,144 | -0.08(-1.67%) |
Jul 25, 2024 | 5.180 | 5.180 | 5.040 | 5.075 | 10,405 | -0.10(-1.93%) |
Jul 24, 2024 | 5.165 | 5.210 | 5.089 | 5.175 | 24,879 | -0.03(-0.48%) |
Jul 23, 2024 | 5.350 | 5.350 | 5.200 | 5.200 | 10,069 | -0.09(-1.70%) |
Jul 22, 2024 | 5.420 | 5.420 | 5.170 | 5.290 | 53,069 | +0.13(+2.52%) |
Jul 19, 2024 | 5.040 | 5.240 | 5.000 | 5.160 | 79,732 | -0.02(-0.39%) |
Jul 18, 2024 | 5.360 | 5.450 | 5.050 | 5.180 | 70,972 | -0.22(-4.07%) |
Jul 17, 2024 | 5.000 | 5.400 | 4.993 | 5.400 | 252,924 | +0.42(+8.43%) |
Jul 16, 2024 | 4.980 | 4.990 | 4.950 | 4.980 | 13,008 | +0.06(+1.22%) |
Jul 15, 2024 | 4.900 | 4.950 | 4.850 | 4.920 | 12,560 | -0.01(-0.20%) |
Jul 12, 2024 | 4.900 | 4.950 | 4.900 | 4.930 | 19,393 | +0.01(+0.20%) |
Jul 11, 2024 | 4.970 | 4.990 | 4.920 | 4.920 | 10,402 | -0.08(-1.60%) |
Jul 10, 2024 | 4.960 | 5.015 | 4.930 | 5.000 | 39,243 | +0.11(+2.25%) |
Jul 09, 2024 | 4.930 | 4.940 | 4.860 | 4.890 | 24,220 | -0.04(-0.91%) |
Jul 08, 2024 | 4.970 | 5.020 | 4.905 | 4.935 | 14,891 | -0.05(-0.90%) |
Jul 05, 2024 | 5.120 | 5.120 | 4.970 | 4.980 | 15,823 | -0.11(-2.16%) |
Jul 03, 2024 | 5.060 | 5.090 | 5.053 | 5.090 | 7,471 | +0.01(+0.19%) |
Jul 02, 2024 | 5.070 | 5.150 | 5.070 | 5.080 | 17,613 | -0.00(-0.10%) |
Jul 01, 2024 | 5.240 | 5.240 | 5.070 | 5.085 | 21,468 | -0.00(-0.10%) |
Jun 28, 2024 | 5.050 | 5.150 | 5.050 | 5.090 | 19,003 | +0.06(+1.29%) |
Jun 27, 2024 | 4.990 | 5.040 | 4.985 | 5.025 | 21,081 | +0.00(+0.00%) |
Jun 26, 2024 | 4.990 | 5.030 | 4.981 | 5.025 | 14,823 | +0.04(+0.90%) |
Jun 25, 2024 | 5.040 | 5.040 | 4.940 | 4.980 | 24,837 | +0.00(+0.00%) |
Jun 24, 2024 | 5.060 | 5.060 | 4.930 | 4.980 | 22,748 | -0.00(-0.10%) |
Jun 21, 2024 | 5.040 | 5.100 | 4.985 | 4.985 | 26,795 | -0.14(-2.83%) |
Jun 20, 2024 | 5.230 | 5.230 | 5.080 | 5.130 | 41,820 | -0.03(-0.58%) |
Jun 18, 2024 | 5.140 | 5.280 | 5.090 | 5.160 | 90,900 | +0.10(+1.98%) |
Jun 17, 2024 | 4.960 | 5.134 | 4.930 | 5.060 | 36,101 | +0.11(+2.22%) |
Jun 14, 2024 | 5.050 | 5.075 | 4.900 | 4.950 | 86,682 | -0.06(-1.20%) |
Jun 13, 2024 | 5.180 | 5.180 | 5.010 | 5.010 | 25,198 | -0.15(-2.91%) |
Jun 12, 2024 | 5.110 | 5.210 | 5.110 | 5.160 | 70,541 | +0.06(+1.18%) |
Jun 11, 2024 | 5.160 | 5.170 | 5.099 | 5.100 | 25,356 | -0.08(-1.54%) |
Jun 10, 2024 | 5.000 | 5.182 | 5.000 | 5.180 | 68,583 | +0.19(+3.91%) |
Jun 07, 2024 | 4.940 | 5.021 | 4.910 | 4.985 | 43,160 | +0.00(+0.10%) |
Jun 06, 2024 | 5.000 | 5.050 | 4.930 | 4.980 | 29,291 | -0.06(-1.19%) |
Jun 05, 2024 | 5.070 | 5.130 | 5.040 | 5.040 | 19,426 | -0.06(-1.18%) |
Jun 04, 2024 | 5.100 | 5.170 | 5.100 | 5.100 | 11,117 | -0.01(-0.20%) |