Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 4.550 | 4.570 | 4.520 | 4.570 | 46,863 | +0.02(+0.38%) |
Aug 23, 2024 | 4.470 | 4.580 | 4.460 | 4.553 | 13,588 | +0.13(+3.00%) |
Aug 22, 2024 | 4.510 | 4.510 | 4.420 | 4.420 | 11,943 | -0.10(-2.21%) |
Aug 21, 2024 | 4.580 | 4.580 | 4.490 | 4.520 | 47,792 | +0.01(+0.33%) |
Aug 20, 2024 | 4.500 | 4.520 | 4.490 | 4.505 | 78,860 | -0.12(-2.49%) |
Aug 19, 2024 | 4.620 | 4.660 | 4.580 | 4.620 | 152,879 | +0.04(+0.87%) |
Aug 16, 2024 | 4.540 | 4.585 | 4.540 | 4.580 | 14,013 | +0.02(+0.44%) |
Aug 15, 2024 | 4.576 | 4.600 | 4.520 | 4.560 | 25,831 | +0.16(+3.64%) |
Aug 14, 2024 | 4.440 | 4.480 | 4.400 | 4.400 | 1,819 | -0.02(-0.45%) |
Aug 13, 2024 | 4.340 | 4.420 | 4.340 | 4.420 | 6,561 | +0.19(+4.49%) |
Aug 12, 2024 | 4.340 | 4.340 | 4.230 | 4.230 | 9,332 | -0.02(-0.47%) |
Aug 09, 2024 | 4.250 | 4.290 | 4.200 | 4.250 | 15,505 | -0.05(-1.16%) |
Aug 08, 2024 | 4.280 | 4.330 | 4.270 | 4.300 | 36,465 | -0.07(-1.60%) |
Aug 07, 2024 | 4.400 | 4.460 | 4.370 | 4.370 | 40,714 | +0.17(+4.05%) |
Aug 06, 2024 | 4.260 | 4.260 | 4.200 | 4.200 | 21,337 | -0.11(-2.55%) |
Aug 05, 2024 | 4.150 | 4.330 | 4.090 | 4.310 | 14,744 | -0.17(-3.79%) |
Aug 02, 2024 | 4.660 | 4.680 | 4.480 | 4.480 | 11,187 | -0.23(-4.98%) |
Aug 01, 2024 | 4.680 | 4.883 | 4.670 | 4.715 | 23,012 | -0.89(-15.88%) |
Jul 31, 2024 | 5.590 | 5.690 | 5.580 | 5.605 | 5,232 | +0.10(+1.74%) |
Jul 30, 2024 | 5.616 | 5.616 | 5.500 | 5.509 | 8,366 | +0.01(+0.16%) |
Jul 29, 2024 | 5.460 | 5.520 | 5.410 | 5.500 | 46,759 | +0.10(+1.80%) |
Jul 26, 2024 | 5.400 | 5.470 | 5.370 | 5.403 | 2,487 | +0.10(+1.85%) |
Jul 25, 2024 | 5.270 | 5.365 | 5.220 | 5.305 | 114,728 | -0.08(-1.58%) |
Jul 24, 2024 | 5.414 | 5.430 | 5.390 | 5.390 | 3,886 | +0.01(+0.19%) |
Jul 23, 2024 | 5.420 | 5.430 | 5.380 | 5.380 | 5,025 | -0.16(-2.89%) |
Jul 22, 2024 | 5.540 | 5.550 | 5.500 | 5.540 | 34,407 | +0.13(+2.40%) |
Jul 19, 2024 | 5.430 | 5.443 | 5.410 | 5.410 | 3,134 | -0.31(-5.50%) |
Jul 18, 2024 | 5.730 | 5.733 | 5.680 | 5.725 | 6,755 | +0.02(+0.44%) |
Jul 17, 2024 | 5.620 | 5.700 | 5.620 | 5.700 | 6,617 | +0.15(+2.61%) |
Jul 16, 2024 | 5.515 | 5.560 | 5.470 | 5.555 | 4,881 | +0.00(+0.09%) |
Jul 15, 2024 | 5.582 | 5.596 | 5.530 | 5.550 | 16,419 | -0.14(-2.46%) |
Jul 12, 2024 | 5.750 | 5.770 | 5.690 | 5.690 | 1,995 | -0.13(-2.32%) |
Jul 11, 2024 | 5.805 | 5.832 | 5.790 | 5.825 | 9,897 | +0.13(+2.37%) |
Jul 10, 2024 | 5.780 | 5.780 | 5.670 | 5.690 | 4,492 | +0.24(+4.40%) |
Jul 09, 2024 | 5.482 | 5.540 | 5.450 | 5.450 | 4,540 | -0.20(-3.54%) |
Jul 08, 2024 | 5.750 | 5.840 | 5.650 | 5.650 | 10,307 | -0.04(-0.79%) |
Jul 05, 2024 | 5.620 | 5.695 | 5.620 | 5.695 | 11,234 | +0.02(+0.42%) |
Jul 03, 2024 | 5.617 | 5.730 | 5.617 | 5.671 | 2,860 | +0.21(+3.86%) |
Jul 02, 2024 | 5.510 | 5.510 | 5.460 | 5.460 | 7,475 | -0.02(-0.36%) |
Jul 01, 2024 | 5.540 | 5.570 | 5.470 | 5.480 | 5,820 | +0.10(+1.86%) |
Jun 28, 2024 | 5.420 | 5.420 | 5.380 | 5.380 | 41,210 | -0.06(-1.14%) |
Jun 27, 2024 | 5.480 | 5.480 | 5.400 | 5.442 | 36,257 | +0.10(+1.91%) |
Jun 26, 2024 | 5.250 | 5.340 | 5.250 | 5.340 | 15,709 | -0.11(-1.93%) |
Jun 25, 2024 | 5.410 | 5.470 | 5.400 | 5.445 | 7,561 | +0.06(+1.02%) |
Jun 24, 2024 | 5.385 | 5.470 | 5.385 | 5.390 | 11,656 | +0.24(+4.66%) |
Jun 21, 2024 | 5.140 | 5.190 | 5.110 | 5.150 | 13,671 | -0.21(-4.01%) |
Jun 20, 2024 | 5.340 | 5.405 | 5.330 | 5.365 | 21,714 | -0.21(-3.68%) |
Jun 18, 2024 | 5.630 | 5.640 | 5.570 | 5.570 | 7,874 | +0.16(+2.96%) |
Jun 17, 2024 | 5.430 | 5.510 | 5.410 | 5.410 | 14,919 | -0.04(-0.73%) |
Jun 14, 2024 | 5.400 | 5.500 | 5.350 | 5.450 | 17,394 | -0.29(-5.05%) |
Jun 13, 2024 | 5.810 | 5.840 | 5.720 | 5.740 | 7,161 | -0.49(-7.87%) |
Jun 12, 2024 | 6.260 | 6.260 | 6.200 | 6.230 | 4,950 | +0.13(+2.11%) |
Jun 11, 2024 | 6.090 | 6.150 | 6.080 | 6.101 | 4,653 | -0.21(-3.31%) |
Jun 10, 2024 | 6.330 | 6.335 | 6.230 | 6.310 | 4,567 | -0.21(-3.22%) |
Jun 07, 2024 | 6.550 | 6.550 | 6.490 | 6.520 | 2,559 | -0.09(-1.36%) |
Jun 06, 2024 | 6.645 | 6.645 | 6.600 | 6.610 | 18,848 | -0.25(-3.64%) |
Jun 05, 2024 | 6.810 | 6.875 | 6.810 | 6.860 | 15,165 | +0.13(+1.93%) |
Jun 04, 2024 | 6.720 | 6.730 | 6.650 | 6.730 | 37,070 | -0.10(-1.46%) |