Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 4.830 | 4.890 | 4.820 | 4.840 | 2,045,080 | +0.01(+0.21%) |
Aug 12, 2024 | 4.750 | 4.870 | 4.750 | 4.830 | 2,684,184 | +0.08(+1.68%) |
Aug 09, 2024 | 4.920 | 4.920 | 4.690 | 4.750 | 7,346,693 | -0.16(-3.26%) |
Aug 08, 2024 | 4.960 | 4.959 | 4.810 | 4.910 | 5,656,855 | +0.01(+0.20%) |
Aug 07, 2024 | 5.200 | 5.240 | 4.840 | 4.900 | 11,534,561 | -0.32(-6.13%) |
Aug 06, 2024 | 5.190 | 5.250 | 5.170 | 5.220 | 1,792,891 | +0.06(+1.16%) |
Aug 05, 2024 | 5.130 | 5.230 | 5.020 | 5.160 | 3,580,143 | -0.09(-1.71%) |
Aug 02, 2024 | 5.410 | 5.410 | 5.250 | 5.250 | 3,306,809 | -0.16(-2.96%) |
Aug 01, 2024 | 5.450 | 5.490 | 5.400 | 5.410 | 2,044,749 | -0.03(-0.55%) |
Jul 31, 2024 | 5.470 | 5.470 | 5.420 | 5.440 | 1,644,313 | +0.00(+0.00%) |
Jul 30, 2024 | 5.500 | 5.510 | 5.420 | 5.440 | 2,204,724 | -0.06(-1.09%) |
Jul 29, 2024 | 5.510 | 5.530 | 5.450 | 5.500 | 1,662,697 | +0.01(+0.18%) |
Jul 26, 2024 | 5.470 | 5.490 | 5.441 | 5.490 | 2,009,749 | +0.04(+0.73%) |
Jul 25, 2024 | 5.460 | 5.520 | 5.441 | 5.450 | 1,411,862 | +0.01(+0.18%) |
Jul 24, 2024 | 5.530 | 5.530 | 5.441 | 5.441 | 1,543,409 | -0.08(-1.43%) |
Jul 23, 2024 | 5.510 | 5.530 | 5.495 | 5.520 | 962,670 | +0.00(+0.00%) |
Jul 22, 2024 | 5.441 | 5.520 | 5.441 | 5.520 | 1,659,770 | +0.09(+1.64%) |
Jul 19, 2024 | 5.510 | 5.549 | 5.431 | 5.431 | 1,955,381 | -0.10(-1.79%) |
Jul 18, 2024 | 5.549 | 5.569 | 5.502 | 5.530 | 2,826,859 | -0.01(-0.18%) |
Jul 17, 2024 | 5.549 | 5.559 | 5.480 | 5.539 | 2,704,063 | +0.00(+0.00%) |
Jul 16, 2024 | 5.539 | 5.559 | 5.520 | 5.539 | 1,920,173 | +0.00(+0.00%) |
Jul 15, 2024 | 5.530 | 5.559 | 5.490 | 5.539 | 1,636,509 | +0.04(+0.72%) |
Jul 12, 2024 | 5.539 | 5.569 | 5.500 | 5.500 | 1,833,538 | -0.02(-0.36%) |
Jul 11, 2024 | 5.530 | 5.549 | 5.500 | 5.520 | 1,708,308 | -0.02(-0.36%) |
Jul 10, 2024 | 5.450 | 5.539 | 5.441 | 5.539 | 1,506,457 | +0.09(+1.63%) |
Jul 09, 2024 | 5.441 | 5.470 | 5.431 | 5.450 | 1,163,001 | +0.00(+0.00%) |
Jul 08, 2024 | 5.431 | 5.460 | 5.431 | 5.450 | 1,026,487 | +0.01(+0.18%) |
Jul 05, 2024 | 5.450 | 5.460 | 5.421 | 5.441 | 1,214,376 | -0.01(-0.18%) |
Jul 03, 2024 | 5.441 | 5.480 | 5.426 | 5.450 | 935,057 | +0.01(+0.18%) |
Jul 02, 2024 | 5.421 | 5.441 | 5.401 | 5.441 | 1,558,761 | +0.01(+0.18%) |
Jul 01, 2024 | 5.470 | 5.500 | 5.401 | 5.431 | 1,524,166 | -0.04(-0.72%) |
Jun 28, 2024 | 5.470 | 5.520 | 5.431 | 5.470 | 1,867,065 | +0.01(+0.18%) |
Jun 27, 2024 | 5.470 | 5.480 | 5.421 | 5.460 | 1,375,618 | -0.01(-0.18%) |
Jun 26, 2024 | 5.460 | 5.495 | 5.450 | 5.470 | 1,409,101 | +0.00(+0.00%) |
Jun 25, 2024 | 5.519 | 5.529 | 5.451 | 5.470 | 1,803,314 | -0.03(-0.53%) |
Jun 24, 2024 | 5.460 | 5.519 | 5.460 | 5.500 | 1,699,984 | +0.07(+1.26%) |
Jun 21, 2024 | 5.480 | 5.480 | 5.421 | 5.431 | 2,472,402 | -0.03(-0.54%) |
Jun 20, 2024 | 5.500 | 5.509 | 5.451 | 5.460 | 2,066,751 | -0.04(-0.71%) |
Jun 18, 2024 | 5.470 | 5.529 | 5.441 | 5.500 | 1,653,230 | +0.03(+0.54%) |
Jun 17, 2024 | 5.460 | 5.490 | 5.404 | 5.470 | 1,315,915 | +0.01(+0.18%) |
Jun 14, 2024 | 5.421 | 5.480 | 5.392 | 5.460 | 934,964 | +0.01(+0.18%) |
Jun 13, 2024 | 5.460 | 5.460 | 5.372 | 5.451 | 1,518,533 | -0.03(-0.54%) |
Jun 12, 2024 | 5.460 | 5.509 | 5.441 | 5.480 | 1,278,664 | +0.08(+1.45%) |
Jun 11, 2024 | 5.421 | 5.431 | 5.358 | 5.402 | 1,203,518 | -0.02(-0.36%) |
Jun 10, 2024 | 5.460 | 5.470 | 5.412 | 5.421 | 912,291 | -0.05(-0.89%) |
Jun 07, 2024 | 5.441 | 5.470 | 5.402 | 5.470 | 1,280,388 | +0.03(+0.54%) |
Jun 06, 2024 | 5.509 | 5.519 | 5.431 | 5.441 | 1,693,031 | -0.08(-1.42%) |
Jun 05, 2024 | 5.529 | 5.529 | 5.456 | 5.519 | 1,626,603 | -0.02(-0.35%) |
Jun 04, 2024 | 5.500 | 5.548 | 5.480 | 5.539 | 1,332,002 | +0.05(+0.89%) |
|