Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 4.790 | 4.845 | 4.650 | 4.650 | 1,070,556 | -0.06(-1.27%) |
Aug 29, 2024 | 4.630 | 4.750 | 4.590 | 4.710 | 510,714 | +0.05(+1.07%) |
Aug 28, 2024 | 4.710 | 4.755 | 4.565 | 4.660 | 218,744 | -0.05(-1.06%) |
Aug 27, 2024 | 4.560 | 4.800 | 4.530 | 4.710 | 371,141 | +0.07(+1.51%) |
Aug 26, 2024 | 4.610 | 4.685 | 4.500 | 4.640 | 554,546 | +0.11(+2.43%) |
Aug 23, 2024 | 4.200 | 4.530 | 4.200 | 4.530 | 855,119 | +0.28(+6.59%) |
Aug 22, 2024 | 4.220 | 4.345 | 4.160 | 4.250 | 610,958 | -0.03(-0.70%) |
Aug 21, 2024 | 4.400 | 4.400 | 4.220 | 4.280 | 386,698 | -0.03(-0.70%) |
Aug 20, 2024 | 4.400 | 4.400 | 4.260 | 4.310 | 391,559 | -0.07(-1.60%) |
Aug 19, 2024 | 4.320 | 4.410 | 4.210 | 4.380 | 530,839 | +0.03(+0.69%) |
Aug 16, 2024 | 4.430 | 4.625 | 4.260 | 4.350 | 781,872 | -0.13(-2.90%) |
Aug 15, 2024 | 3.930 | 4.540 | 3.930 | 4.480 | 2,544,262 | +0.78(+21.08%) |
Aug 14, 2024 | 3.770 | 3.810 | 3.630 | 3.700 | 1,176,547 | -0.10(-2.63%) |
Aug 13, 2024 | 3.940 | 3.970 | 3.770 | 3.800 | 956,719 | -0.16(-4.04%) |
Aug 12, 2024 | 4.600 | 4.605 | 3.705 | 3.960 | 1,753,634 | -0.68(-14.66%) |
Aug 09, 2024 | 4.670 | 4.670 | 4.530 | 4.640 | 339,802 | -0.02(-0.43%) |
Aug 08, 2024 | 4.830 | 4.830 | 4.600 | 4.660 | 358,259 | -0.14(-2.92%) |
Aug 07, 2024 | 4.830 | 4.890 | 4.765 | 4.800 | 293,129 | -0.01(-0.21%) |
Aug 06, 2024 | 4.770 | 4.890 | 4.750 | 4.810 | 435,289 | +0.03(+0.63%) |
Aug 05, 2024 | 4.850 | 4.905 | 4.780 | 4.780 | 419,807 | -0.24(-4.78%) |
Aug 02, 2024 | 4.970 | 5.065 | 4.950 | 5.020 | 191,980 | -0.05(-0.99%) |
Aug 01, 2024 | 5.100 | 5.100 | 4.940 | 5.070 | 321,092 | -0.03(-0.59%) |
Jul 31, 2024 | 5.120 | 5.250 | 5.020 | 5.100 | 449,081 | +0.00(+0.00%) |
Jul 30, 2024 | 5.000 | 5.110 | 4.990 | 5.100 | 332,389 | +0.07(+1.39%) |
Jul 29, 2024 | 5.020 | 5.055 | 4.945 | 5.030 | 300,325 | +0.06(+1.21%) |
Jul 26, 2024 | 4.990 | 5.030 | 4.915 | 4.970 | 421,301 | -0.01(-0.20%) |
Jul 25, 2024 | 4.880 | 5.040 | 4.880 | 4.980 | 348,774 | +0.11(+2.26%) |
Jul 24, 2024 | 5.030 | 5.030 | 4.830 | 4.870 | 280,211 | -0.16(-3.18%) |
Jul 23, 2024 | 5.070 | 5.145 | 5.025 | 5.030 | 400,542 | -0.02(-0.40%) |
Jul 22, 2024 | 4.950 | 5.085 | 4.865 | 5.050 | 317,830 | +0.09(+1.81%) |
Jul 19, 2024 | 5.070 | 5.070 | 4.930 | 4.960 | 314,063 | -0.11(-2.17%) |
Jul 18, 2024 | 5.380 | 5.410 | 5.050 | 5.070 | 541,039 | -0.34(-6.28%) |
Jul 17, 2024 | 5.430 | 5.520 | 5.310 | 5.410 | 863,208 | -0.04(-0.73%) |
Jul 16, 2024 | 5.410 | 5.480 | 5.360 | 5.450 | 429,501 | +0.08(+1.49%) |
Jul 15, 2024 | 5.410 | 5.430 | 5.242 | 5.370 | 275,121 | -0.03(-0.56%) |
Jul 12, 2024 | 5.280 | 5.440 | 5.220 | 5.400 | 543,028 | +0.17(+3.25%) |
Jul 11, 2024 | 4.920 | 5.250 | 4.920 | 5.230 | 455,874 | +0.34(+6.95%) |
Jul 10, 2024 | 4.880 | 4.920 | 4.862 | 4.890 | 165,370 | +0.05(+1.03%) |
Jul 09, 2024 | 4.800 | 4.920 | 4.780 | 4.840 | 300,873 | +0.02(+0.41%) |
Jul 08, 2024 | 4.760 | 4.865 | 4.760 | 4.820 | 361,518 | +0.07(+1.47%) |
Jul 05, 2024 | 4.670 | 4.770 | 4.660 | 4.750 | 331,314 | +0.08(+1.71%) |
Jul 03, 2024 | 4.500 | 4.700 | 4.500 | 4.670 | 159,600 | +0.13(+2.86%) |
Jul 02, 2024 | 4.590 | 4.630 | 4.475 | 4.540 | 422,612 | -0.08(-1.73%) |
Jul 01, 2024 | 4.630 | 4.700 | 4.580 | 4.620 | 193,768 | -0.05(-1.07%) |
Jun 28, 2024 | 4.580 | 4.680 | 4.530 | 4.670 | 537,049 | +0.13(+2.86%) |
Jun 27, 2024 | 4.550 | 4.610 | 4.490 | 4.540 | 174,369 | -0.01(-0.22%) |
Jun 26, 2024 | 4.450 | 4.550 | 4.370 | 4.550 | 338,439 | +0.07(+1.56%) |
Jun 25, 2024 | 4.600 | 4.600 | 4.480 | 4.480 | 329,966 | -0.14(-3.03%) |
Jun 24, 2024 | 4.650 | 4.700 | 4.570 | 4.620 | 259,943 | -0.02(-0.43%) |
Jun 21, 2024 | 4.690 | 4.700 | 4.600 | 4.640 | 514,608 | -0.07(-1.49%) |
Jun 20, 2024 | 4.820 | 4.820 | 4.690 | 4.710 | 316,539 | -0.11(-2.28%) |
Jun 18, 2024 | 4.810 | 4.880 | 4.770 | 4.820 | 393,511 | -0.01(-0.21%) |
Jun 17, 2024 | 4.850 | 4.880 | 4.720 | 4.830 | 365,195 | -0.02(-0.41%) |
Jun 14, 2024 | 4.850 | 4.910 | 4.770 | 4.850 | 559,437 | +0.04(+0.83%) |
Jun 13, 2024 | 4.780 | 4.820 | 4.700 | 4.810 | 417,228 | -0.01(-0.21%) |
Jun 12, 2024 | 4.950 | 5.000 | 4.790 | 4.820 | 646,105 | -0.05(-1.03%) |
Jun 11, 2024 | 5.050 | 5.050 | 4.830 | 4.870 | 570,363 | -0.23(-4.51%) |
Jun 10, 2024 | 5.200 | 5.250 | 5.080 | 5.100 | 239,666 | -0.15(-2.86%) |
Jun 07, 2024 | 5.240 | 5.295 | 5.200 | 5.250 | 301,692 | -0.02(-0.38%) |
Jun 06, 2024 | 5.210 | 5.290 | 5.190 | 5.270 | 433,000 | +0.03(+0.57%) |
Jun 05, 2024 | 5.240 | 5.260 | 5.165 | 5.240 | 453,103 | +0.04(+0.77%) |
Jun 04, 2024 | 5.150 | 5.220 | 5.050 | 5.200 | 436,315 | +0.06(+1.17%) |