Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 5.220 | 5.370 | 5.165 | 5.340 | 273,810 | +0.12(+2.30%) |
Aug 26, 2024 | 5.250 | 5.330 | 5.220 | 5.220 | 11,721 | -0.02(-0.38%) |
Aug 23, 2024 | 5.300 | 5.380 | 5.240 | 5.240 | 7,300 | +0.03(+0.58%) |
Aug 22, 2024 | 5.270 | 5.290 | 5.140 | 5.210 | 32,884 | +0.09(+1.76%) |
Aug 21, 2024 | 5.100 | 5.120 | 5.090 | 5.120 | 13,203 | +0.11(+2.20%) |
Aug 20, 2024 | 5.110 | 5.110 | 4.980 | 5.010 | 10,784 | -0.13(-2.45%) |
Aug 19, 2024 | 5.120 | 5.250 | 5.050 | 5.136 | 49,633 | +0.10(+1.90%) |
Aug 16, 2024 | 5.120 | 5.130 | 5.000 | 5.040 | 76,565 | +0.12(+2.44%) |
Aug 15, 2024 | 4.935 | 5.060 | 4.830 | 4.920 | 29,878 | +0.09(+1.86%) |
Aug 14, 2024 | 4.740 | 4.930 | 4.740 | 4.830 | 25,300 | +0.09(+1.90%) |
Aug 13, 2024 | 4.950 | 4.950 | 4.670 | 4.740 | 107,228 | +0.00(+0.00%) |
Aug 12, 2024 | 4.600 | 4.890 | 4.600 | 4.740 | 13,398 | +0.08(+1.72%) |
Aug 09, 2024 | 4.740 | 4.970 | 4.650 | 4.660 | 95,772 | +0.03(+0.65%) |
Aug 08, 2024 | 4.660 | 4.760 | 4.550 | 4.630 | 203,850 | +0.13(+2.89%) |
Aug 07, 2024 | 4.655 | 4.760 | 4.440 | 4.500 | 125,008 | -0.05(-1.10%) |
Aug 06, 2024 | 4.690 | 4.690 | 4.440 | 4.550 | 174,107 | -0.21(-4.41%) |
Aug 05, 2024 | 5.000 | 5.110 | 4.700 | 4.760 | 80,871 | -0.43(-8.29%) |
Aug 02, 2024 | 5.211 | 5.360 | 5.151 | 5.190 | 17,237 | -0.11(-2.08%) |
Aug 01, 2024 | 5.400 | 5.430 | 5.280 | 5.300 | 17,968 | -0.10(-1.85%) |
Jul 31, 2024 | 5.500 | 5.590 | 5.200 | 5.400 | 13,403 | -0.10(-1.82%) |
Jul 30, 2024 | 5.350 | 5.500 | 5.350 | 5.500 | 114,099 | +0.20(+3.77%) |
Jul 29, 2024 | 5.375 | 5.410 | 5.253 | 5.300 | 37,063 | -0.20(-3.64%) |
Jul 26, 2024 | 5.373 | 5.690 | 5.373 | 5.500 | 9,903 | +0.16(+3.00%) |
Jul 25, 2024 | 5.430 | 5.500 | 5.260 | 5.340 | 24,164 | -0.01(-0.19%) |
Jul 24, 2024 | 5.585 | 5.600 | 5.350 | 5.350 | 6,499 | -0.07(-1.29%) |
Jul 23, 2024 | 5.260 | 5.509 | 5.260 | 5.420 | 9,282 | -0.08(-1.48%) |
Jul 22, 2024 | 5.525 | 5.650 | 5.470 | 5.502 | 6,034 | -0.16(-2.80%) |
Jul 19, 2024 | 5.755 | 5.755 | 5.660 | 5.660 | 1,988 | -0.01(-0.18%) |
Jul 18, 2024 | 5.800 | 5.800 | 5.670 | 5.670 | 4,165 | -0.12(-1.99%) |
Jul 17, 2024 | 5.720 | 5.948 | 5.720 | 5.785 | 4,590 | +0.13(+2.39%) |
Jul 16, 2024 | 5.749 | 5.840 | 5.650 | 5.650 | 16,103 | -0.12(-2.08%) |
Jul 15, 2024 | 5.825 | 6.000 | 5.653 | 5.770 | 8,067 | -0.24(-3.91%) |
Jul 12, 2024 | 6.070 | 6.070 | 5.910 | 6.005 | 18,862 | +0.29(+4.98%) |
Jul 11, 2024 | 5.750 | 5.800 | 5.705 | 5.720 | 16,526 | -0.01(-0.17%) |
Jul 10, 2024 | 5.700 | 5.730 | 5.690 | 5.730 | 47,728 | +0.10(+1.78%) |
Jul 09, 2024 | 5.700 | 5.700 | 5.600 | 5.630 | 16,508 | +0.03(+0.54%) |
Jul 08, 2024 | 5.652 | 5.700 | 5.600 | 5.600 | 7,361 | -0.09(-1.58%) |
Jul 05, 2024 | 5.600 | 5.720 | 5.600 | 5.690 | 192,948 | +0.22(+4.02%) |
Jul 03, 2024 | 5.400 | 5.500 | 5.400 | 5.470 | 145,004 | +0.19(+3.60%) |
Jul 02, 2024 | 5.400 | 5.400 | 5.200 | 5.280 | 41,501 | -0.04(-0.85%) |
Jul 01, 2024 | 5.292 | 5.420 | 5.290 | 5.325 | 48,462 | -0.08(-1.57%) |
Jun 28, 2024 | 5.410 | 5.440 | 5.410 | 5.410 | 14,239 | -0.04(-0.73%) |
Jun 27, 2024 | 5.410 | 5.450 | 5.350 | 5.450 | 3,191 | +0.06(+1.11%) |
Jun 26, 2024 | 5.410 | 5.410 | 5.380 | 5.390 | 3,414 | -0.06(-1.10%) |
Jun 25, 2024 | 5.410 | 5.485 | 5.410 | 5.450 | 141,686 | -0.39(-6.63%) |
Jun 24, 2024 | 5.840 | 5.840 | 5.708 | 5.837 | 1,021 | +0.10(+1.69%) |
Jun 21, 2024 | 5.660 | 5.810 | 5.660 | 5.740 | 866,279 | +0.18(+3.24%) |
Jun 20, 2024 | 5.450 | 5.560 | 5.450 | 5.560 | 31,471 | -0.08(-1.42%) |
Jun 18, 2024 | 5.600 | 5.740 | 5.600 | 5.640 | 7,428 | -0.09(-1.57%) |
Jun 17, 2024 | 5.560 | 5.740 | 5.560 | 5.730 | 9,135 | +0.13(+2.32%) |
Jun 14, 2024 | 5.510 | 5.700 | 5.510 | 5.600 | 7,932 | +0.09(+1.63%) |
Jun 13, 2024 | 5.470 | 5.545 | 5.470 | 5.510 | 12,945 | +0.04(+0.73%) |
Jun 12, 2024 | 5.330 | 5.510 | 5.330 | 5.470 | 7,943 | +0.09(+1.67%) |
Jun 11, 2024 | 5.320 | 5.595 | 5.320 | 5.380 | 8,645 | -0.14(-2.54%) |
Jun 10, 2024 | 5.450 | 5.520 | 5.390 | 5.520 | 2,689 | +0.05(+0.91%) |
Jun 07, 2024 | 5.471 | 5.590 | 5.470 | 5.470 | 6,761 | +0.04(+0.74%) |
Jun 06, 2024 | 5.190 | 5.450 | 5.190 | 5.430 | 4,493 | -0.17(-3.04%) |
Jun 05, 2024 | 5.440 | 5.600 | 5.400 | 5.600 | 166,160 | +0.18(+3.32%) |
Jun 04, 2024 | 5.365 | 5.420 | 5.365 | 5.420 | 12,941 | -0.07(-1.28%) |