Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 4.880 | 4.910 | 4.765 | 4.810 | 218,217 | -0.11(-2.24%) |
Aug 26, 2024 | 4.930 | 4.965 | 4.900 | 4.920 | 81,795 | -0.01(-0.20%) |
Aug 23, 2024 | 4.880 | 4.970 | 4.880 | 4.930 | 107,986 | +0.05(+1.02%) |
Aug 22, 2024 | 4.920 | 4.940 | 4.870 | 4.880 | 78,643 | -0.07(-1.41%) |
Aug 21, 2024 | 4.930 | 4.980 | 4.880 | 4.950 | 69,417 | +0.00(+0.00%) |
Aug 20, 2024 | 5.020 | 5.050 | 4.940 | 4.950 | 68,309 | -0.07(-1.39%) |
Aug 19, 2024 | 5.000 | 5.037 | 4.950 | 5.020 | 140,277 | +0.06(+1.21%) |
Aug 16, 2024 | 4.930 | 4.979 | 4.910 | 4.960 | 70,245 | +0.00(+0.00%) |
Aug 15, 2024 | 4.890 | 4.973 | 4.890 | 4.960 | 70,354 | +0.12(+2.48%) |
Aug 14, 2024 | 4.990 | 5.020 | 4.800 | 4.840 | 141,270 | -0.14(-2.81%) |
Aug 13, 2024 | 4.890 | 5.040 | 4.890 | 4.980 | 114,243 | +0.08(+1.63%) |
Aug 12, 2024 | 4.950 | 4.990 | 4.820 | 4.900 | 146,372 | -0.06(-1.21%) |
Aug 09, 2024 | 5.020 | 5.033 | 4.900 | 4.960 | 145,493 | -0.04(-0.80%) |
Aug 08, 2024 | 5.030 | 5.100 | 4.960 | 5.000 | 126,782 | +0.00(+0.00%) |
Aug 07, 2024 | 5.110 | 5.140 | 4.920 | 5.000 | 262,000 | -0.07(-1.38%) |
Aug 06, 2024 | 5.300 | 5.300 | 5.035 | 5.070 | 215,023 | -0.21(-3.98%) |
Aug 05, 2024 | 5.220 | 5.300 | 5.030 | 5.280 | 564,146 | -0.28(-5.04%) |
Aug 02, 2024 | 5.680 | 5.733 | 5.510 | 5.560 | 322,985 | -0.19(-3.30%) |
Aug 01, 2024 | 5.460 | 5.975 | 5.440 | 5.750 | 1,643,293 | +0.66(+12.97%) |
Jul 31, 2024 | 5.000 | 5.145 | 5.000 | 5.090 | 402,222 | +0.17(+3.46%) |
Jul 30, 2024 | 5.000 | 5.020 | 4.900 | 4.920 | 273,769 | -0.08(-1.60%) |
Jul 29, 2024 | 4.950 | 5.040 | 4.950 | 5.000 | 272,042 | +0.05(+1.01%) |
Jul 26, 2024 | 4.910 | 4.950 | 4.850 | 4.950 | 192,003 | +0.13(+2.70%) |
Jul 25, 2024 | 4.870 | 4.955 | 4.800 | 4.820 | 250,728 | -0.07(-1.43%) |
Jul 24, 2024 | 4.920 | 4.948 | 4.830 | 4.890 | 435,808 | -0.06(-1.21%) |
Jul 23, 2024 | 4.850 | 4.950 | 4.850 | 4.950 | 185,181 | +0.06(+1.23%) |
Jul 22, 2024 | 4.910 | 4.935 | 4.850 | 4.890 | 227,082 | +0.01(+0.20%) |
Jul 19, 2024 | 4.930 | 4.930 | 4.865 | 4.880 | 190,328 | -0.02(-0.41%) |
Jul 18, 2024 | 5.040 | 5.055 | 4.840 | 4.900 | 260,773 | -0.12(-2.39%) |
Jul 17, 2024 | 5.210 | 5.281 | 5.010 | 5.020 | 193,375 | -0.22(-4.20%) |
Jul 16, 2024 | 5.190 | 5.250 | 5.180 | 5.240 | 135,025 | +0.10(+1.95%) |
Jul 15, 2024 | 5.110 | 5.175 | 5.048 | 5.140 | 190,806 | +0.06(+1.18%) |
Jul 12, 2024 | 5.050 | 5.170 | 5.050 | 5.080 | 116,973 | +0.06(+1.20%) |
Jul 11, 2024 | 5.010 | 5.065 | 4.965 | 5.020 | 130,972 | +0.06(+1.21%) |
Jul 10, 2024 | 4.970 | 5.010 | 4.920 | 4.960 | 81,728 | +0.00(+0.00%) |
Jul 09, 2024 | 4.960 | 4.979 | 4.895 | 4.960 | 100,913 | -0.02(-0.40%) |
Jul 08, 2024 | 4.920 | 5.020 | 4.905 | 4.980 | 96,733 | +0.06(+1.22%) |
Jul 05, 2024 | 5.010 | 5.030 | 4.900 | 4.920 | 104,040 | -0.06(-1.20%) |
Jul 03, 2024 | 4.790 | 4.985 | 4.760 | 4.980 | 173,917 | +0.19(+3.97%) |
Jul 02, 2024 | 4.790 | 4.867 | 4.780 | 4.790 | 171,809 | +0.02(+0.42%) |
Jul 01, 2024 | 4.870 | 4.920 | 4.755 | 4.770 | 291,840 | -0.10(-2.05%) |
Jun 28, 2024 | 4.910 | 4.960 | 4.860 | 4.870 | 163,689 | -0.01(-0.20%) |
Jun 27, 2024 | 4.910 | 4.980 | 4.860 | 4.880 | 301,790 | -0.03(-0.61%) |
Jun 26, 2024 | 4.840 | 4.930 | 4.840 | 4.910 | 183,076 | +0.06(+1.24%) |
Jun 25, 2024 | 4.880 | 4.900 | 4.850 | 4.850 | 177,293 | -0.04(-0.82%) |
Jun 24, 2024 | 4.970 | 4.999 | 4.870 | 4.890 | 173,218 | -0.07(-1.41%) |
Jun 21, 2024 | 4.940 | 4.990 | 4.910 | 4.960 | 248,125 | -0.02(-0.40%) |
Jun 20, 2024 | 4.930 | 5.040 | 4.890 | 4.980 | 191,680 | +0.04(+0.81%) |
Jun 18, 2024 | 4.940 | 4.970 | 4.920 | 4.940 | 101,966 | +0.02(+0.41%) |
Jun 17, 2024 | 4.860 | 4.940 | 4.810 | 4.920 | 216,610 | +0.06(+1.23%) |
Jun 14, 2024 | 4.840 | 4.895 | 4.765 | 4.860 | 130,668 | -0.02(-0.41%) |
Jun 13, 2024 | 5.010 | 5.020 | 4.860 | 4.880 | 87,972 | -0.12(-2.40%) |
Jun 12, 2024 | 4.950 | 5.040 | 4.916 | 5.000 | 189,087 | +0.12(+2.46%) |
Jun 11, 2024 | 4.940 | 4.940 | 4.860 | 4.880 | 170,867 | -0.08(-1.61%) |
Jun 10, 2024 | 4.910 | 4.970 | 4.830 | 4.960 | 111,192 | +0.01(+0.20%) |
Jun 07, 2024 | 4.940 | 4.995 | 4.870 | 4.950 | 142,331 | -0.04(-0.80%) |
Jun 06, 2024 | 4.990 | 5.030 | 4.900 | 4.990 | 173,807 | +0.01(+0.20%) |
Jun 05, 2024 | 4.910 | 4.990 | 4.820 | 4.980 | 166,182 | +0.09(+1.84%) |
Jun 04, 2024 | 4.980 | 4.980 | 4.850 | 4.890 | 170,514 | -0.10(-2.00%) |