Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 5.000 | 5.000 | 4.770 | 4.970 | 196,227 | -0.04(-0.80%) |
Aug 23, 2024 | 5.000 | 5.100 | 4.750 | 5.010 | 184,911 | +0.00(+0.10%) |
Aug 22, 2024 | 5.150 | 5.170 | 5.005 | 5.005 | 233,131 | -0.21(-4.12%) |
Aug 21, 2024 | 5.240 | 5.263 | 5.061 | 5.220 | 140,557 | -0.01(-0.19%) |
Aug 20, 2024 | 5.100 | 5.240 | 4.930 | 5.230 | 174,729 | +0.15(+2.95%) |
Aug 19, 2024 | 5.340 | 5.350 | 4.933 | 5.080 | 292,218 | -0.21(-3.97%) |
Aug 16, 2024 | 4.990 | 5.450 | 4.890 | 5.290 | 314,050 | +0.30(+6.01%) |
Aug 15, 2024 | 4.960 | 5.060 | 4.800 | 4.990 | 215,002 | +0.08(+1.73%) |
Aug 14, 2024 | 4.970 | 5.020 | 4.760 | 4.905 | 182,178 | -0.11(-2.29%) |
Aug 13, 2024 | 4.700 | 5.089 | 4.650 | 5.020 | 375,522 | +0.33(+7.04%) |
Aug 12, 2024 | 4.500 | 4.890 | 4.340 | 4.690 | 301,062 | +0.33(+7.57%) |
Aug 09, 2024 | 4.150 | 4.460 | 4.105 | 4.360 | 199,465 | +0.01(+0.23%) |
Aug 08, 2024 | 4.000 | 4.390 | 3.850 | 4.350 | 143,829 | +0.45(+11.54%) |
Aug 07, 2024 | 4.470 | 4.470 | 3.750 | 3.900 | 238,211 | -0.12(-2.99%) |
Aug 06, 2024 | 4.000 | 4.239 | 3.970 | 4.020 | 150,127 | +0.06(+1.52%) |
Aug 05, 2024 | 3.790 | 4.070 | 3.620 | 3.960 | 148,914 | -0.08(-1.98%) |
Aug 02, 2024 | 3.880 | 4.300 | 3.630 | 4.040 | 196,295 | -0.06(-1.46%) |
Aug 01, 2024 | 4.220 | 4.550 | 3.920 | 4.100 | 187,098 | -0.07(-1.68%) |
Jul 31, 2024 | 4.000 | 4.240 | 3.940 | 4.170 | 97,022 | +0.25(+6.38%) |
Jul 30, 2024 | 3.970 | 4.040 | 3.810 | 3.920 | 62,739 | -0.03(-0.76%) |
Jul 29, 2024 | 3.970 | 4.120 | 3.930 | 3.950 | 77,662 | -0.03(-0.75%) |
Jul 26, 2024 | 3.980 | 4.090 | 3.740 | 3.980 | 97,635 | +0.03(+0.76%) |
Jul 25, 2024 | 3.890 | 3.990 | 3.650 | 3.950 | 99,161 | +0.08(+2.07%) |
Jul 24, 2024 | 3.990 | 4.040 | 3.830 | 3.870 | 66,107 | -0.21(-5.15%) |
Jul 23, 2024 | 4.180 | 4.239 | 4.000 | 4.080 | 68,891 | -0.11(-2.63%) |
Jul 22, 2024 | 4.180 | 4.250 | 3.910 | 4.190 | 133,221 | +0.21(+5.28%) |
Jul 19, 2024 | 3.800 | 4.100 | 3.770 | 3.980 | 120,672 | +0.14(+3.65%) |
Jul 18, 2024 | 3.990 | 4.051 | 3.800 | 3.840 | 88,521 | -0.11(-2.78%) |
Jul 17, 2024 | 4.250 | 4.340 | 3.860 | 3.950 | 146,995 | -0.32(-7.49%) |
Jul 16, 2024 | 4.480 | 4.700 | 4.030 | 4.270 | 348,006 | -0.04(-0.93%) |
Jul 15, 2024 | 3.910 | 4.590 | 3.800 | 4.310 | 374,761 | +0.47(+12.24%) |
Jul 12, 2024 | 3.500 | 4.090 | 3.500 | 3.840 | 241,768 | +0.46(+13.61%) |
Jul 11, 2024 | 3.160 | 3.630 | 3.160 | 3.380 | 153,395 | +0.30(+9.74%) |
Jul 10, 2024 | 3.070 | 3.250 | 3.060 | 3.080 | 80,213 | -0.01(-0.32%) |
Jul 09, 2024 | 3.050 | 3.180 | 3.050 | 3.090 | 23,323 | +0.04(+1.31%) |
Jul 08, 2024 | 3.050 | 3.093 | 3.010 | 3.050 | 44,338 | -0.01(-0.33%) |
Jul 05, 2024 | 3.230 | 3.230 | 3.050 | 3.060 | 59,620 | -0.17(-5.26%) |
Jul 03, 2024 | 3.250 | 3.300 | 3.200 | 3.230 | 24,247 | +0.02(+0.62%) |
Jul 02, 2024 | 3.090 | 3.260 | 3.090 | 3.210 | 35,066 | +0.10(+3.22%) |
Jul 01, 2024 | 3.190 | 3.240 | 3.090 | 3.110 | 114,822 | -0.04(-1.11%) |
Jun 28, 2024 | 3.070 | 3.216 | 3.040 | 3.145 | 53,244 | +0.08(+2.44%) |
Jun 27, 2024 | 2.930 | 3.144 | 2.930 | 3.070 | 27,538 | +0.14(+4.78%) |
Jun 26, 2024 | 3.030 | 3.090 | 2.920 | 2.930 | 150,333 | -0.18(-5.79%) |
Jun 25, 2024 | 3.050 | 3.160 | 3.040 | 3.110 | 23,336 | +0.05(+1.63%) |
Jun 24, 2024 | 3.180 | 3.230 | 3.060 | 3.060 | 55,280 | -0.19(-5.85%) |
Jun 21, 2024 | 3.160 | 3.250 | 3.050 | 3.250 | 85,186 | +0.08(+2.52%) |
Jun 20, 2024 | 3.300 | 3.300 | 3.111 | 3.170 | 44,107 | -0.12(-3.65%) |
Jun 18, 2024 | 3.030 | 3.380 | 3.010 | 3.290 | 79,564 | +0.24(+7.87%) |
Jun 17, 2024 | 3.100 | 3.230 | 3.040 | 3.050 | 229,019 | +0.05(+1.67%) |
Jun 14, 2024 | 3.090 | 3.150 | 3.000 | 3.000 | 89,675 | -0.14(-4.46%) |
Jun 13, 2024 | 3.100 | 3.200 | 3.100 | 3.140 | 35,082 | +0.06(+1.95%) |
Jun 12, 2024 | 3.150 | 3.260 | 3.020 | 3.080 | 120,370 | -0.05(-1.60%) |
Jun 11, 2024 | 3.170 | 3.320 | 3.100 | 3.130 | 123,241 | -0.11(-3.40%) |
Jun 10, 2024 | 3.300 | 3.590 | 3.130 | 3.240 | 262,276 | -0.06(-1.82%) |
Jun 07, 2024 | 3.160 | 3.300 | 3.100 | 3.300 | 135,428 | +0.14(+4.43%) |
Jun 06, 2024 | 3.260 | 3.400 | 3.130 | 3.160 | 84,441 | -0.09(-2.77%) |
Jun 05, 2024 | 3.160 | 3.280 | 3.050 | 3.250 | 211,268 | +0.11(+3.50%) |
Jun 04, 2024 | 3.220 | 3.250 | 3.010 | 3.140 | 146,907 | -0.11(-3.38%) |