Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 5.250 | 5.290 | 5.205 | 5.270 | 4,377,430 | -0.01(-0.19%) |
Aug 15, 2024 | 5.240 | 5.280 | 5.185 | 5.280 | 1,064,028 | +0.15(+2.92%) |
Aug 14, 2024 | 5.340 | 5.400 | 5.090 | 5.130 | 1,467,804 | -0.20(-3.75%) |
Aug 13, 2024 | 5.150 | 5.335 | 5.130 | 5.330 | 969,653 | +0.24(+4.72%) |
Aug 12, 2024 | 5.100 | 5.160 | 5.015 | 5.090 | 1,025,457 | -0.02(-0.39%) |
Aug 09, 2024 | 5.240 | 5.290 | 5.070 | 5.110 | 1,196,765 | -0.11(-2.11%) |
Aug 08, 2024 | 5.090 | 5.245 | 5.076 | 5.220 | 1,128,589 | +0.19(+3.78%) |
Aug 07, 2024 | 5.160 | 5.240 | 5.020 | 5.030 | 1,192,893 | -0.05(-0.98%) |
Aug 06, 2024 | 5.050 | 5.170 | 5.000 | 5.080 | 1,304,892 | +0.06(+1.20%) |
Aug 05, 2024 | 4.900 | 5.075 | 4.852 | 5.020 | 2,222,651 | -0.23(-4.38%) |
Aug 02, 2024 | 5.190 | 5.265 | 5.040 | 5.250 | 2,490,437 | -0.15(-2.78%) |
Aug 01, 2024 | 5.850 | 5.850 | 5.300 | 5.400 | 4,188,038 | +0.62(+12.97%) |
Jul 31, 2024 | 4.860 | 4.870 | 4.740 | 4.780 | 1,536,982 | -0.06(-1.24%) |
Jul 30, 2024 | 4.680 | 4.850 | 4.680 | 4.840 | 1,112,764 | +0.18(+3.86%) |
Jul 29, 2024 | 4.820 | 4.860 | 4.650 | 4.660 | 845,343 | -0.14(-2.92%) |
Jul 26, 2024 | 4.900 | 4.900 | 4.765 | 4.800 | 934,627 | +0.00(+0.00%) |
Jul 25, 2024 | 4.760 | 4.910 | 4.730 | 4.800 | 1,319,836 | +0.09(+1.91%) |
Jul 24, 2024 | 4.790 | 4.825 | 4.705 | 4.710 | 784,884 | -0.13(-2.69%) |
Jul 23, 2024 | 4.800 | 4.910 | 4.770 | 4.840 | 728,416 | -0.01(-0.21%) |
Jul 22, 2024 | 4.780 | 4.875 | 4.725 | 4.850 | 1,083,607 | +0.08(+1.68%) |
Jul 19, 2024 | 4.800 | 4.835 | 4.730 | 4.770 | 811,819 | -0.03(-0.63%) |
Jul 18, 2024 | 4.880 | 4.995 | 4.780 | 4.800 | 1,067,431 | -0.11(-2.24%) |
Jul 17, 2024 | 4.850 | 4.910 | 4.820 | 4.910 | 1,408,516 | +0.03(+0.61%) |
Jul 16, 2024 | 4.670 | 4.900 | 4.670 | 4.880 | 980,128 | +0.28(+6.09%) |
Jul 15, 2024 | 4.580 | 4.650 | 4.525 | 4.600 | 769,512 | +0.06(+1.32%) |
Jul 12, 2024 | 4.450 | 4.570 | 4.450 | 4.540 | 883,114 | +0.12(+2.71%) |
Jul 11, 2024 | 4.350 | 4.440 | 4.320 | 4.420 | 1,001,099 | +0.17(+4.00%) |
Jul 10, 2024 | 4.270 | 4.270 | 4.200 | 4.250 | 630,588 | -0.02(-0.47%) |
Jul 09, 2024 | 4.320 | 4.350 | 4.225 | 4.270 | 549,026 | -0.08(-1.84%) |
Jul 08, 2024 | 4.320 | 4.370 | 4.215 | 4.350 | 930,327 | +0.06(+1.40%) |
Jul 05, 2024 | 4.260 | 4.300 | 4.215 | 4.290 | 600,347 | +0.01(+0.23%) |
Jul 03, 2024 | 4.280 | 4.350 | 4.270 | 4.280 | 330,135 | -0.02(-0.47%) |
Jul 02, 2024 | 4.330 | 4.350 | 4.260 | 4.300 | 462,489 | -0.02(-0.46%) |
Jul 01, 2024 | 4.420 | 4.450 | 4.250 | 4.320 | 782,586 | -0.10(-2.26%) |
Jun 28, 2024 | 4.410 | 4.490 | 4.310 | 4.420 | 2,482,243 | +0.06(+1.38%) |
Jun 27, 2024 | 4.340 | 4.405 | 4.340 | 4.360 | 554,103 | +0.03(+0.69%) |
Jun 26, 2024 | 4.320 | 4.370 | 4.290 | 4.330 | 574,548 | +0.01(+0.23%) |
Jun 25, 2024 | 4.340 | 4.380 | 4.300 | 4.320 | 396,914 | -0.04(-0.92%) |
Jun 24, 2024 | 4.470 | 4.495 | 4.355 | 4.360 | 628,083 | -0.10(-2.24%) |
Jun 21, 2024 | 4.500 | 4.500 | 4.380 | 4.460 | 1,212,232 | +0.00(+0.00%) |
Jun 20, 2024 | 4.360 | 4.460 | 4.340 | 4.460 | 537,559 | +0.10(+2.29%) |
Jun 18, 2024 | 4.430 | 4.510 | 4.360 | 4.360 | 692,409 | -0.09(-2.02%) |
Jun 17, 2024 | 4.410 | 4.490 | 4.400 | 4.450 | 804,265 | +0.02(+0.45%) |
Jun 14, 2024 | 4.470 | 4.480 | 4.400 | 4.430 | 605,361 | -0.08(-1.77%) |
Jun 13, 2024 | 4.580 | 4.590 | 4.430 | 4.510 | 840,754 | -0.09(-1.96%) |
Jun 12, 2024 | 4.560 | 4.680 | 4.550 | 4.600 | 1,026,484 | +0.18(+4.07%) |
Jun 11, 2024 | 4.430 | 4.450 | 4.380 | 4.420 | 851,491 | -0.08(-1.78%) |
Jun 10, 2024 | 4.370 | 4.505 | 4.350 | 4.500 | 1,468,838 | +0.06(+1.35%) |
Jun 07, 2024 | 4.470 | 4.530 | 4.420 | 4.440 | 916,718 | -0.06(-1.33%) |
Jun 06, 2024 | 4.550 | 4.595 | 4.420 | 4.500 | 1,117,604 | -0.06(-1.32%) |
Jun 05, 2024 | 4.560 | 4.610 | 4.510 | 4.560 | 621,223 | +0.01(+0.22%) |
Jun 04, 2024 | 4.520 | 4.585 | 4.510 | 4.550 | 864,841 | -0.01(-0.22%) |