Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 5.060 | 5.120 | 5.005 | 5.040 | 997,268 | -0.01(-0.20%) |
Aug 15, 2024 | 5.100 | 5.130 | 4.995 | 5.050 | 916,175 | +0.04(+0.80%) |
Aug 14, 2024 | 5.060 | 5.110 | 4.985 | 5.010 | 1,142,652 | -0.03(-0.60%) |
Aug 13, 2024 | 4.830 | 5.050 | 4.800 | 5.040 | 2,463,354 | +0.28(+5.88%) |
Aug 12, 2024 | 4.740 | 4.770 | 4.660 | 4.760 | 1,085,155 | -0.01(-0.21%) |
Aug 09, 2024 | 4.800 | 4.810 | 4.720 | 4.770 | 916,720 | -0.02(-0.42%) |
Aug 08, 2024 | 4.750 | 4.800 | 4.715 | 4.790 | 854,088 | +0.05(+1.05%) |
Aug 07, 2024 | 4.930 | 4.938 | 4.715 | 4.740 | 2,126,875 | -0.12(-2.47%) |
Aug 06, 2024 | 4.720 | 4.920 | 4.690 | 4.860 | 1,439,386 | +0.15(+3.18%) |
Aug 05, 2024 | 4.650 | 4.800 | 4.555 | 4.710 | 1,680,485 | -0.20(-4.07%) |
Aug 02, 2024 | 4.850 | 4.970 | 4.830 | 4.910 | 1,446,779 | -0.10(-2.00%) |
Aug 01, 2024 | 5.080 | 5.150 | 4.960 | 5.010 | 1,512,749 | -0.03(-0.60%) |
Jul 31, 2024 | 5.070 | 5.190 | 4.985 | 5.040 | 1,406,595 | -0.03(-0.59%) |
Jul 30, 2024 | 5.040 | 5.080 | 4.970 | 5.070 | 789,659 | +0.03(+0.60%) |
Jul 29, 2024 | 5.130 | 5.160 | 5.020 | 5.040 | 1,808,063 | -0.03(-0.59%) |
Jul 26, 2024 | 4.970 | 5.090 | 4.945 | 5.070 | 1,543,750 | +0.18(+3.68%) |
Jul 25, 2024 | 4.720 | 4.990 | 4.690 | 4.890 | 1,915,576 | +0.21(+4.49%) |
Jul 24, 2024 | 4.790 | 4.920 | 4.660 | 4.680 | 1,877,552 | -0.18(-3.70%) |
Jul 23, 2024 | 4.770 | 4.880 | 4.725 | 4.860 | 2,085,185 | +0.08(+1.67%) |
Jul 22, 2024 | 4.610 | 4.780 | 4.600 | 4.780 | 1,469,056 | +0.16(+3.46%) |
Jul 19, 2024 | 4.670 | 4.680 | 4.600 | 4.620 | 1,384,660 | -0.08(-1.70%) |
Jul 18, 2024 | 4.760 | 4.838 | 4.650 | 4.700 | 2,595,370 | -0.07(-1.47%) |
Jul 17, 2024 | 4.690 | 4.890 | 4.690 | 4.770 | 2,057,318 | +0.02(+0.42%) |
Jul 16, 2024 | 4.740 | 4.790 | 4.720 | 4.750 | 1,821,072 | +0.05(+1.06%) |
Jul 15, 2024 | 4.690 | 4.760 | 4.660 | 4.700 | 1,394,834 | +0.07(+1.51%) |
Jul 12, 2024 | 4.620 | 4.710 | 4.590 | 4.630 | 2,356,792 | +0.06(+1.31%) |
Jul 11, 2024 | 4.440 | 4.600 | 4.415 | 4.570 | 1,754,220 | +0.27(+6.28%) |
Jul 10, 2024 | 4.350 | 4.350 | 4.280 | 4.300 | 791,197 | -0.01(-0.23%) |
Jul 09, 2024 | 4.340 | 4.370 | 4.310 | 4.310 | 716,464 | -0.05(-1.15%) |
Jul 08, 2024 | 4.350 | 4.370 | 4.310 | 4.360 | 1,130,784 | +0.05(+1.16%) |
Jul 05, 2024 | 4.380 | 4.420 | 4.310 | 4.310 | 1,201,523 | -0.10(-2.27%) |
Jul 03, 2024 | 4.360 | 4.480 | 4.360 | 4.410 | 844,001 | +0.05(+1.15%) |
Jul 02, 2024 | 4.302 | 4.360 | 4.244 | 4.360 | 1,833,395 | +0.12(+2.73%) |
Jul 01, 2024 | 4.360 | 4.370 | 4.210 | 4.244 | 1,728,432 | -0.09(-2.01%) |
Jun 28, 2024 | 4.321 | 4.341 | 4.273 | 4.331 | 2,415,596 | +0.07(+1.59%) |
Jun 27, 2024 | 4.292 | 4.292 | 4.196 | 4.263 | 1,193,105 | -0.02(-0.45%) |
Jun 26, 2024 | 4.321 | 4.331 | 4.176 | 4.283 | 2,124,682 | +0.00(+0.00%) |
Jun 25, 2024 | 4.370 | 4.384 | 4.273 | 4.283 | 1,609,000 | -0.11(-2.42%) |
Jun 24, 2024 | 4.428 | 4.495 | 4.341 | 4.389 | 1,534,781 | +0.00(+0.00%) |
Jun 21, 2024 | 4.447 | 4.486 | 4.389 | 4.389 | 5,492,554 | -0.06(-1.30%) |
Jun 20, 2024 | 4.428 | 4.481 | 4.413 | 4.447 | 1,008,835 | +0.00(+0.00%) |
Jun 18, 2024 | 4.370 | 4.486 | 4.355 | 4.447 | 1,009,126 | +0.08(+1.77%) |
Jun 17, 2024 | 4.379 | 4.408 | 4.341 | 4.370 | 959,142 | -0.06(-1.31%) |
Jun 14, 2024 | 4.370 | 4.437 | 4.360 | 4.428 | 751,397 | -0.01(-0.22%) |
Jun 13, 2024 | 4.408 | 4.457 | 4.370 | 4.437 | 755,606 | +0.05(+1.10%) |
Jun 12, 2024 | 4.457 | 4.621 | 4.365 | 4.389 | 1,800,785 | +0.12(+2.71%) |
Jun 11, 2024 | 4.331 | 4.350 | 4.263 | 4.273 | 1,460,233 | -0.10(-2.21%) |
Jun 10, 2024 | 4.360 | 4.379 | 4.312 | 4.370 | 1,184,841 | -0.02(-0.44%) |
Jun 07, 2024 | 4.360 | 4.428 | 4.341 | 4.389 | 897,711 | -0.05(-1.09%) |
Jun 06, 2024 | 4.437 | 4.500 | 4.428 | 4.437 | 772,644 | -0.03(-0.65%) |
Jun 05, 2024 | 4.495 | 4.510 | 4.423 | 4.466 | 781,230 | -0.02(-0.43%) |
Jun 04, 2024 | 4.418 | 4.544 | 4.408 | 4.486 | 1,171,452 | +0.03(+0.65%) |