Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 5.100 | 5.915 | 4.910 | 5.579 | 34,531 | +0.31(+5.96%) |
Aug 14, 2024 | 5.225 | 5.300 | 5.010 | 5.265 | 12,561 | -0.08(-1.59%) |
Aug 13, 2024 | 5.100 | 5.430 | 5.060 | 5.350 | 15,195 | +0.12(+2.21%) |
Aug 12, 2024 | 5.460 | 5.460 | 5.080 | 5.234 | 7,353 | -0.11(-1.98%) |
Aug 09, 2024 | 5.070 | 5.500 | 5.044 | 5.340 | 7,211 | +0.04(+0.75%) |
Aug 08, 2024 | 5.000 | 5.360 | 5.000 | 5.300 | 7,823 | -0.05(-0.93%) |
Aug 07, 2024 | 5.400 | 5.400 | 5.310 | 5.350 | 4,992 | +0.27(+5.31%) |
Aug 06, 2024 | 5.120 | 5.320 | 4.900 | 5.080 | 13,153 | -0.24(-4.51%) |
Aug 05, 2024 | 5.480 | 5.480 | 5.010 | 5.320 | 8,521 | +0.27(+5.35%) |
Aug 02, 2024 | 5.100 | 5.540 | 5.050 | 5.050 | 2,272 | -0.13(-2.51%) |
Aug 01, 2024 | 5.270 | 5.270 | 5.050 | 5.180 | 1,379 | +0.12(+2.37%) |
Jul 31, 2024 | 5.160 | 5.450 | 5.060 | 5.060 | 8,975 | -0.33(-6.12%) |
Jul 30, 2024 | 5.380 | 5.510 | 5.250 | 5.390 | 7,136 | +0.13(+2.55%) |
Jul 29, 2024 | 5.480 | 5.500 | 5.250 | 5.256 | 10,870 | -0.28(-5.13%) |
Jul 26, 2024 | 5.520 | 5.600 | 5.190 | 5.540 | 17,190 | +0.28(+5.32%) |
Jul 25, 2024 | 4.950 | 5.560 | 4.920 | 5.260 | 22,941 | +0.39(+8.01%) |
Jul 24, 2024 | 4.850 | 4.940 | 4.850 | 4.870 | 1,012 | -0.06(-1.22%) |
Jul 23, 2024 | 4.857 | 4.990 | 4.750 | 4.930 | 4,493 | +0.03(+0.61%) |
Jul 22, 2024 | 5.200 | 5.200 | 4.860 | 4.900 | 4,555 | -0.18(-3.54%) |
Jul 19, 2024 | 5.345 | 5.345 | 5.000 | 5.080 | 5,870 | -0.17(-3.24%) |
Jul 18, 2024 | 5.490 | 5.500 | 5.150 | 5.250 | 17,348 | -0.25(-4.55%) |
Jul 17, 2024 | 4.640 | 5.800 | 4.640 | 5.500 | 73,742 | +1.06(+23.87%) |
Jul 16, 2024 | 4.750 | 4.754 | 4.320 | 4.440 | 6,625 | -0.19(-4.19%) |
Jul 15, 2024 | 5.123 | 5.123 | 4.634 | 4.634 | 4,645 | -0.06(-1.19%) |
Jul 12, 2024 | 4.770 | 4.810 | 4.310 | 4.690 | 5,748 | -0.08(-1.68%) |
Jul 11, 2024 | 4.757 | 5.136 | 4.757 | 4.770 | 10,488 | -0.04(-0.83%) |
Jul 10, 2024 | 4.899 | 5.026 | 4.730 | 4.810 | 11,069 | +0.04(+0.84%) |
Jul 09, 2024 | 4.860 | 5.210 | 4.770 | 4.770 | 14,516 | -0.11(-2.25%) |
Jul 08, 2024 | 5.100 | 5.100 | 4.820 | 4.880 | 2,799 | -0.22(-4.36%) |
Jul 05, 2024 | 4.980 | 5.270 | 4.780 | 5.102 | 11,021 | +0.10(+2.05%) |
Jul 02, 2024 | 5.000 | 398 | -0.38(-7.06%) | |||
Jul 01, 2024 | 5.440 | 5.440 | 5.074 | 5.380 | 1,490 | +0.19(+3.66%) |
Jun 28, 2024 | 4.960 | 5.250 | 4.960 | 5.190 | 1,954 | +0.22(+4.43%) |
Jun 27, 2024 | 4.800 | 5.000 | 4.760 | 4.970 | 2,105 | -0.10(-1.91%) |
Jun 26, 2024 | 4.780 | 5.280 | 4.770 | 5.067 | 6,296 | +0.19(+3.79%) |
Jun 25, 2024 | 5.199 | 5.199 | 4.800 | 4.881 | 1,450 | -0.13(-2.66%) |
Jun 24, 2024 | 5.065 | 5.065 | 5.015 | 5.015 | 772 | +0.03(+0.70%) |
Jun 21, 2024 | 5.070 | 5.090 | 4.650 | 4.980 | 6,010 | -0.18(-3.49%) |
Jun 20, 2024 | 5.300 | 5.535 | 5.110 | 5.160 | 2,714 | -0.16(-3.02%) |
Jun 18, 2024 | 5.500 | 5.870 | 5.280 | 5.321 | 12,779 | -0.49(-8.42%) |
Jun 17, 2024 | 5.750 | 6.067 | 5.543 | 5.810 | 6,576 | -0.03(-0.51%) |
Jun 14, 2024 | 5.740 | 5.920 | 5.610 | 5.840 | 4,745 | +0.05(+0.86%) |
Jun 13, 2024 | 5.790 | 5.790 | 5.790 | 5.790 | 365 | -0.11(-1.86%) |
Jun 12, 2024 | 5.500 | 5.900 | 5.500 | 5.900 | 3,737 | +0.28(+4.98%) |
Jun 11, 2024 | 5.600 | 5.790 | 5.600 | 5.620 | 1,677 | -0.13(-2.26%) |
Jun 10, 2024 | 5.700 | 5.750 | 5.695 | 5.750 | 826 | +0.07(+1.23%) |
Jun 07, 2024 | 5.769 | 5.787 | 5.680 | 5.680 | 1,629 | -0.01(-0.18%) |
Jun 06, 2024 | 5.680 | 6.090 | 5.680 | 5.690 | 11,393 | +0.01(+0.18%) |
Jun 05, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 721 | -0.02(-0.35%) |
Jun 04, 2024 | 5.770 | 5.800 | 5.680 | 5.700 | 10,658 | -0.05(-0.87%) |