Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 5.340 | 5.450 | 5.320 | 5.360 | 2,316,758 | +0.02(+0.37%) |
Aug 23, 2024 | 5.280 | 5.400 | 5.265 | 5.340 | 3,314,280 | +0.09(+1.71%) |
Aug 22, 2024 | 5.390 | 5.435 | 5.215 | 5.250 | 1,829,632 | -0.14(-2.60%) |
Aug 21, 2024 | 5.470 | 5.470 | 5.340 | 5.390 | 1,790,364 | -0.06(-1.10%) |
Aug 20, 2024 | 5.540 | 5.570 | 5.405 | 5.450 | 2,491,667 | -0.09(-1.62%) |
Aug 19, 2024 | 5.420 | 5.550 | 5.400 | 5.540 | 3,698,728 | +0.12(+2.21%) |
Aug 16, 2024 | 5.420 | 5.500 | 5.400 | 5.420 | 2,899,125 | -0.01(-0.18%) |
Aug 15, 2024 | 5.320 | 5.550 | 5.305 | 5.430 | 4,261,638 | +0.24(+4.62%) |
Aug 14, 2024 | 5.280 | 5.310 | 5.160 | 5.190 | 2,254,686 | -0.08(-1.52%) |
Aug 13, 2024 | 5.170 | 5.330 | 5.130 | 5.270 | 2,743,079 | +0.14(+2.73%) |
Aug 12, 2024 | 5.360 | 5.410 | 5.120 | 5.130 | 4,122,423 | -0.22(-4.11%) |
Aug 09, 2024 | 5.350 | 5.405 | 5.135 | 5.350 | 5,712,419 | +0.00(+0.00%) |
Aug 08, 2024 | 4.870 | 5.370 | 4.870 | 5.350 | 12,773,794 | +0.42(+8.52%) |
Aug 07, 2024 | 4.900 | 5.050 | 4.870 | 4.930 | 8,623,569 | +0.04(+0.82%) |
Aug 06, 2024 | 4.680 | 5.060 | 4.655 | 4.890 | 8,377,325 | +0.22(+4.71%) |
Aug 05, 2024 | 4.440 | 4.720 | 4.400 | 4.670 | 5,884,169 | -0.22(-4.50%) |
Aug 02, 2024 | 4.900 | 4.975 | 4.810 | 4.890 | 4,973,015 | -0.24(-4.68%) |
Aug 01, 2024 | 5.390 | 5.500 | 5.090 | 5.130 | 3,642,444 | -0.26(-4.82%) |
Jul 31, 2024 | 5.490 | 5.530 | 5.350 | 5.390 | 4,595,636 | -0.08(-1.46%) |
Jul 30, 2024 | 5.360 | 5.490 | 5.350 | 5.470 | 4,338,566 | +0.15(+2.82%) |
Jul 29, 2024 | 5.390 | 5.395 | 5.250 | 5.320 | 2,166,354 | -0.05(-0.93%) |
Jul 26, 2024 | 5.380 | 5.395 | 5.285 | 5.370 | 3,268,643 | +0.06(+1.13%) |
Jul 25, 2024 | 5.190 | 5.420 | 5.180 | 5.310 | 3,879,919 | +0.12(+2.31%) |
Jul 24, 2024 | 5.300 | 5.365 | 5.180 | 5.190 | 2,468,803 | -0.16(-2.99%) |
Jul 23, 2024 | 5.220 | 5.380 | 5.170 | 5.350 | 3,067,749 | +0.11(+2.10%) |
Jul 22, 2024 | 5.210 | 5.270 | 5.130 | 5.240 | 3,462,306 | +0.07(+1.35%) |
Jul 19, 2024 | 5.290 | 5.322 | 5.170 | 5.170 | 2,973,225 | -0.10(-1.90%) |
Jul 18, 2024 | 5.640 | 5.640 | 5.260 | 5.270 | 4,717,994 | -0.31(-5.56%) |
Jul 17, 2024 | 5.480 | 5.650 | 5.450 | 5.580 | 4,228,762 | +0.03(+0.54%) |
Jul 16, 2024 | 5.540 | 5.600 | 5.460 | 5.550 | 4,958,179 | +0.09(+1.65%) |
Jul 15, 2024 | 5.400 | 5.540 | 5.337 | 5.460 | 4,913,408 | +0.09(+1.68%) |
Jul 12, 2024 | 5.500 | 5.500 | 5.360 | 5.370 | 4,136,636 | -0.04(-0.74%) |
Jul 11, 2024 | 5.520 | 5.580 | 5.410 | 5.410 | 5,060,202 | +0.06(+1.12%) |
Jul 10, 2024 | 5.470 | 5.470 | 5.200 | 5.350 | 3,512,013 | -0.10(-1.83%) |
Jul 09, 2024 | 5.420 | 5.490 | 5.410 | 5.450 | 3,229,069 | +0.02(+0.37%) |
Jul 08, 2024 | 5.470 | 5.520 | 5.410 | 5.430 | 3,246,181 | -0.05(-0.91%) |
Jul 05, 2024 | 5.500 | 5.510 | 5.415 | 5.480 | 1,912,394 | -0.06(-1.08%) |
Jul 03, 2024 | 5.620 | 5.670 | 5.535 | 5.540 | 1,009,007 | -0.07(-1.25%) |
Jul 02, 2024 | 5.580 | 5.670 | 5.500 | 5.610 | 2,898,890 | +0.06(+1.08%) |
Jul 01, 2024 | 5.490 | 5.570 | 5.420 | 5.550 | 4,223,596 | +0.07(+1.28%) |
Jun 28, 2024 | 5.400 | 5.490 | 5.295 | 5.480 | 22,216,666 | +0.09(+1.67%) |
Jun 27, 2024 | 5.400 | 5.410 | 5.260 | 5.390 | 2,854,869 | +0.02(+0.37%) |
Jun 26, 2024 | 5.370 | 5.410 | 5.220 | 5.370 | 7,379,853 | -0.04(-0.74%) |
Jun 25, 2024 | 5.530 | 5.550 | 5.345 | 5.410 | 7,606,946 | +0.11(+2.08%) |
Jun 24, 2024 | 5.190 | 5.370 | 5.190 | 5.300 | 4,249,197 | +0.03(+0.57%) |
Jun 21, 2024 | 5.040 | 5.330 | 4.955 | 5.270 | 12,019,900 | +0.21(+4.15%) |
Jun 20, 2024 | 5.030 | 5.140 | 5.025 | 5.060 | 3,393,493 | -0.03(-0.59%) |
Jun 18, 2024 | 5.170 | 5.250 | 5.060 | 5.090 | 3,529,698 | -0.08(-1.55%) |
Jun 17, 2024 | 5.060 | 5.180 | 4.985 | 5.170 | 3,687,759 | +0.06(+1.17%) |
Jun 14, 2024 | 5.140 | 5.230 | 5.075 | 5.110 | 3,454,579 | -0.10(-1.92%) |
Jun 13, 2024 | 5.520 | 5.540 | 5.160 | 5.210 | 7,430,090 | -0.30(-5.44%) |
Jun 12, 2024 | 5.830 | 5.900 | 5.475 | 5.510 | 4,485,153 | -0.08(-1.43%) |
Jun 11, 2024 | 5.280 | 5.710 | 5.268 | 5.590 | 6,580,172 | +0.27(+5.08%) |
Jun 10, 2024 | 5.180 | 5.330 | 5.170 | 5.320 | 2,771,288 | +0.07(+1.33%) |
Jun 07, 2024 | 5.250 | 5.330 | 5.200 | 5.250 | 2,246,457 | -0.08(-1.50%) |
Jun 06, 2024 | 5.240 | 5.400 | 5.225 | 5.330 | 2,580,172 | +0.06(+1.14%) |
Jun 05, 2024 | 5.360 | 5.380 | 5.250 | 5.270 | 3,242,571 | -0.04(-0.75%) |
Jun 04, 2024 | 5.360 | 5.460 | 5.275 | 5.310 | 5,294,571 | -0.13(-2.39%) |