Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 4.790 | 4.790 | 4.360 | 4.510 | 885 | -0.06(-1.32%) |
Aug 19, 2024 | 4.450 | 4.570 | 4.280 | 4.570 | 7,934 | +0.08(+1.79%) |
Aug 16, 2024 | 4.420 | 4.490 | 4.420 | 4.490 | 4,066 | -0.02(-0.44%) |
Aug 14, 2024 | 4.510 | 395 | +0.08(+1.81%) | |||
Aug 12, 2024 | 4.430 | 184 | -0.03(-0.67%) | |||
Aug 09, 2024 | 4.460 | 4.460 | 4.460 | 4.460 | 315 | -0.17(-3.64%) |
Aug 08, 2024 | 4.460 | 4.628 | 4.460 | 4.628 | 520 | +0.13(+2.85%) |
Aug 07, 2024 | 4.510 | 4.510 | 4.500 | 4.500 | 1,364 | -0.01(-0.22%) |
Aug 06, 2024 | 4.550 | 4.850 | 4.500 | 4.510 | 4,193 | -0.29(-6.04%) |
Aug 05, 2024 | 4.750 | 4.800 | 4.550 | 4.800 | 4,677 | +0.05(+1.05%) |
Aug 02, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 209 | -0.12(-2.46%) |
Aug 01, 2024 | 4.870 | 4.870 | 4.870 | 4.870 | 261 | +0.08(+1.67%) |
Jul 31, 2024 | 4.730 | 4.940 | 4.730 | 4.790 | 1,518 | -0.02(-0.42%) |
Jul 30, 2024 | 5.010 | 5.180 | 4.810 | 4.810 | 7,285 | -0.17(-3.41%) |
Jul 29, 2024 | 4.960 | 5.100 | 4.960 | 4.980 | 4,926 | +0.08(+1.63%) |
Jul 26, 2024 | 5.000 | 5.090 | 4.900 | 4.900 | 3,480 | +0.09(+1.87%) |
Jul 25, 2024 | 4.710 | 4.846 | 4.710 | 4.810 | 1,791 | +0.02(+0.42%) |
Jul 24, 2024 | 4.900 | 4.920 | 4.540 | 4.790 | 10,331 | -0.11(-2.24%) |
Jul 23, 2024 | 5.100 | 5.100 | 4.900 | 4.900 | 1,615 | -0.15(-2.97%) |
Jul 22, 2024 | 5.093 | 5.234 | 4.860 | 5.050 | 9,486 | +0.00(+0.10%) |
Jul 19, 2024 | 5.160 | 5.442 | 4.927 | 5.045 | 21,949 | +0.12(+2.54%) |
Jul 18, 2024 | 5.070 | 5.070 | 4.920 | 4.920 | 1,739 | -0.22(-4.28%) |
Jul 17, 2024 | 5.140 | 5.140 | 5.140 | 5.140 | 1,158 | +0.28(+5.76%) |
Jul 16, 2024 | 4.880 | 4.880 | 4.860 | 4.860 | 728 | -0.15(-2.99%) |
Jul 15, 2024 | 4.890 | 5.030 | 4.890 | 5.010 | 3,590 | -0.05(-0.99%) |
Jul 12, 2024 | 4.990 | 5.090 | 4.860 | 5.060 | 2,013 | +0.06(+1.20%) |
Jul 11, 2024 | 5.050 | 5.090 | 5.000 | 5.000 | 1,653 | -0.14(-2.72%) |
Jul 10, 2024 | 5.120 | 5.150 | 5.000 | 5.140 | 1,878 | +0.13(+2.59%) |
Jul 09, 2024 | 5.010 | 5.120 | 4.880 | 5.010 | 1,831 | -0.01(-0.20%) |
Jul 08, 2024 | 4.920 | 5.020 | 4.920 | 5.020 | 1,313 | -0.03(-0.59%) |
Jul 05, 2024 | 4.850 | 5.050 | 4.850 | 5.050 | 6,101 | +0.20(+4.12%) |
Jul 03, 2024 | 4.860 | 4.860 | 4.850 | 4.850 | 730 | -0.01(-0.21%) |
Jul 02, 2024 | 4.990 | 4.990 | 4.860 | 4.860 | 2,324 | -0.09(-1.82%) |
Jul 01, 2024 | 4.950 | 5.000 | 4.950 | 4.950 | 2,210 | -0.22(-4.26%) |
Jun 28, 2024 | 5.070 | 5.180 | 4.950 | 5.170 | 4,285 | +0.12(+2.38%) |
Jun 27, 2024 | 5.130 | 5.170 | 4.942 | 5.050 | 2,182 | +0.09(+1.81%) |
Jun 26, 2024 | 5.140 | 5.145 | 4.940 | 4.960 | 1,035 | +0.02(+0.40%) |
Jun 24, 2024 | 4.940 | 26 | -0.06(-1.20%) | |||
Jun 21, 2024 | 4.860 | 5.000 | 4.760 | 5.000 | 5,018 | +0.17(+3.52%) |
Jun 20, 2024 | 4.830 | 4.830 | 4.830 | 4.830 | 810 | -0.08(-1.63%) |
Jun 18, 2024 | 5.040 | 5.040 | 4.862 | 4.910 | 3,059 | -0.18(-3.54%) |
Jun 17, 2024 | 5.100 | 5.170 | 5.000 | 5.090 | 4,240 | +0.06(+1.19%) |
Jun 14, 2024 | 5.030 | 5.180 | 5.020 | 5.030 | 2,033 | -0.12(-2.33%) |
Jun 13, 2024 | 4.850 | 5.160 | 4.850 | 5.150 | 3,742 | +0.19(+3.83%) |
Jun 12, 2024 | 4.950 | 5.000 | 4.860 | 4.960 | 2,917 | -0.03(-0.60%) |
Jun 11, 2024 | 4.710 | 5.000 | 4.710 | 4.990 | 2,502 | +0.33(+7.08%) |
Jun 10, 2024 | 4.640 | 4.900 | 4.610 | 4.660 | 5,174 | +0.06(+1.30%) |
Jun 07, 2024 | 4.850 | 4.860 | 4.600 | 4.600 | 207,606 | -0.05(-1.08%) |
Jun 06, 2024 | 4.830 | 4.870 | 4.650 | 4.650 | 5,952 | +0.04(+0.76%) |
Jun 04, 2024 | 4.615 | 419 | -0.15(-3.25%) |