Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.790 | 4.850 | 4.750 | 4.780 | 21,787,358 | +0.04(+0.84%) |
Aug 22, 2024 | 4.780 | 4.810 | 4.690 | 4.740 | 12,519,262 | -0.03(-0.63%) |
Aug 21, 2024 | 4.770 | 4.820 | 4.720 | 4.770 | 12,473,920 | +0.00(+0.00%) |
Aug 20, 2024 | 4.820 | 4.860 | 4.760 | 4.770 | 14,604,396 | -0.03(-0.63%) |
Aug 19, 2024 | 4.780 | 4.810 | 4.730 | 4.800 | 15,657,016 | +0.06(+1.27%) |
Aug 16, 2024 | 4.680 | 4.760 | 4.660 | 4.740 | 12,012,253 | +0.06(+1.28%) |
Aug 15, 2024 | 4.690 | 4.800 | 4.605 | 4.680 | 18,541,778 | +0.07(+1.52%) |
Aug 14, 2024 | 4.640 | 4.670 | 4.495 | 4.610 | 25,048,724 | +0.04(+0.88%) |
Aug 13, 2024 | 4.560 | 4.770 | 4.540 | 4.570 | 44,268,420 | -0.23(-4.79%) |
Aug 12, 2024 | 5.250 | 5.410 | 4.720 | 4.800 | 92,637,184 | -1.25(-20.66%) |
Aug 09, 2024 | 6.100 | 6.120 | 5.950 | 6.050 | 6,646,001 | +0.00(+0.00%) |
Aug 08, 2024 | 5.950 | 6.130 | 5.910 | 6.050 | 10,969,896 | +0.18(+3.07%) |
Aug 07, 2024 | 5.690 | 6.100 | 5.665 | 5.870 | 20,707,224 | +0.28(+5.01%) |
Aug 06, 2024 | 5.370 | 5.680 | 5.320 | 5.590 | 13,601,197 | +0.24(+4.49%) |
Aug 05, 2024 | 5.110 | 5.565 | 5.100 | 5.350 | 16,323,336 | -0.21(-3.78%) |
Aug 02, 2024 | 5.760 | 5.920 | 5.545 | 5.560 | 16,109,184 | -0.36(-6.08%) |
Aug 01, 2024 | 6.410 | 6.450 | 5.850 | 5.920 | 16,819,332 | -0.49(-7.64%) |
Jul 31, 2024 | 6.600 | 6.710 | 6.250 | 6.410 | 19,875,442 | -0.25(-3.75%) |
Jul 30, 2024 | 6.210 | 7.300 | 6.210 | 6.660 | 52,852,040 | +0.73(+12.31%) |
Jul 29, 2024 | 6.210 | 6.255 | 5.900 | 5.930 | 18,376,924 | -0.28(-4.51%) |
Jul 26, 2024 | 6.110 | 6.240 | 6.020 | 6.210 | 10,897,569 | +0.18(+2.99%) |
Jul 25, 2024 | 5.680 | 6.210 | 5.610 | 6.030 | 13,182,320 | +0.35(+6.16%) |
Jul 24, 2024 | 5.890 | 5.975 | 5.660 | 5.680 | 12,044,054 | -0.24(-4.05%) |
Jul 23, 2024 | 6.010 | 6.080 | 5.910 | 5.920 | 9,117,908 | -0.15(-2.47%) |
Jul 22, 2024 | 5.900 | 6.130 | 5.820 | 6.070 | 7,953,125 | +0.09(+1.51%) |
Jul 19, 2024 | 6.000 | 6.010 | 5.870 | 5.980 | 7,537,062 | -0.04(-0.66%) |
Jul 18, 2024 | 6.300 | 6.350 | 6.010 | 6.020 | 9,312,041 | -0.28(-4.44%) |
Jul 17, 2024 | 6.390 | 6.630 | 6.280 | 6.300 | 19,143,288 | -0.24(-3.67%) |
Jul 16, 2024 | 6.280 | 6.570 | 6.270 | 6.540 | 14,483,423 | +0.31(+4.98%) |
Jul 15, 2024 | 6.100 | 6.420 | 6.080 | 6.230 | 14,500,464 | +0.13(+2.13%) |
Jul 12, 2024 | 5.920 | 6.190 | 5.910 | 6.100 | 17,447,824 | +0.20(+3.39%) |
Jul 11, 2024 | 5.600 | 5.970 | 5.435 | 5.900 | 15,879,958 | +0.18(+3.15%) |
Jul 10, 2024 | 5.730 | 5.825 | 5.685 | 5.720 | 8,739,383 | +0.02(+0.35%) |
Jul 09, 2024 | 5.830 | 5.850 | 5.640 | 5.700 | 8,037,250 | -0.17(-2.90%) |
Jul 08, 2024 | 5.890 | 5.930 | 5.780 | 5.870 | 5,078,769 | +0.03(+0.51%) |
Jul 05, 2024 | 5.920 | 5.980 | 5.830 | 5.840 | 5,488,442 | -0.12(-2.01%) |
Jul 03, 2024 | 5.880 | 6.020 | 5.850 | 5.960 | 3,104,668 | +0.12(+2.05%) |
Jul 02, 2024 | 5.830 | 5.950 | 5.800 | 5.840 | 5,275,421 | +0.04(+0.69%) |
Jul 01, 2024 | 6.030 | 6.120 | 5.770 | 5.800 | 7,936,182 | -0.29(-4.76%) |
Jun 28, 2024 | 5.950 | 6.100 | 5.861 | 6.090 | 9,971,096 | +0.19(+3.22%) |
Jun 27, 2024 | 5.750 | 5.940 | 5.670 | 5.900 | 5,028,159 | +0.16(+2.79%) |
Jun 26, 2024 | 5.600 | 5.800 | 5.550 | 5.740 | 7,502,130 | +0.06(+1.06%) |
Jun 25, 2024 | 5.840 | 5.900 | 5.660 | 5.680 | 8,223,096 | -0.22(-3.73%) |
Jun 24, 2024 | 5.730 | 5.960 | 5.730 | 5.900 | 8,386,879 | +0.16(+2.79%) |
Jun 21, 2024 | 5.660 | 5.820 | 5.590 | 5.740 | 10,987,249 | +0.06(+1.06%) |
Jun 20, 2024 | 5.660 | 5.830 | 5.630 | 5.680 | 13,958,109 | +0.02(+0.35%) |
Jun 18, 2024 | 5.550 | 5.690 | 5.540 | 5.660 | 6,253,150 | +0.10(+1.80%) |
Jun 17, 2024 | 5.460 | 5.580 | 5.395 | 5.560 | 6,891,021 | +0.11(+2.02%) |
Jun 14, 2024 | 5.450 | 5.515 | 5.380 | 5.450 | 8,292,827 | -0.07(-1.27%) |
Jun 13, 2024 | 5.730 | 5.730 | 5.400 | 5.520 | 12,536,387 | -0.21(-3.66%) |
Jun 12, 2024 | 5.530 | 5.775 | 5.525 | 5.730 | 10,058,422 | +0.26(+4.75%) |
Jun 11, 2024 | 5.530 | 5.580 | 5.450 | 5.470 | 6,157,807 | -0.12(-2.15%) |
Jun 10, 2024 | 5.480 | 5.625 | 5.430 | 5.590 | 7,935,372 | +0.03(+0.54%) |
Jun 07, 2024 | 5.400 | 5.800 | 5.370 | 5.560 | 13,575,741 | +0.07(+1.28%) |
Jun 06, 2024 | 5.490 | 5.520 | 5.375 | 5.490 | 12,376,811 | -0.01(-0.18%) |
Jun 05, 2024 | 5.470 | 5.570 | 5.370 | 5.500 | 9,798,454 | +0.04(+0.73%) |
Jun 04, 2024 | 5.610 | 5.695 | 5.420 | 5.460 | 14,008,291 | -0.17(-3.02%) |