Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 5.160 | 5.210 | 5.160 | 5.173 | 148,972 | +0.02(+0.46%) |
Aug 23, 2024 | 5.150 | 5.210 | 5.120 | 5.150 | 188,272 | -0.08(-1.53%) |
Aug 22, 2024 | 5.269 | 5.269 | 5.110 | 5.230 | 166,706 | +0.01(+0.19%) |
Aug 21, 2024 | 5.180 | 5.340 | 5.180 | 5.220 | 609,437 | -0.13(-2.43%) |
Aug 20, 2024 | 5.400 | 5.410 | 5.290 | 5.350 | 270,563 | -0.11(-2.01%) |
Aug 19, 2024 | 5.210 | 5.460 | 5.210 | 5.460 | 183,950 | +0.29(+5.71%) |
Aug 16, 2024 | 5.180 | 5.200 | 5.160 | 5.165 | 98,871 | +0.05(+1.07%) |
Aug 15, 2024 | 5.090 | 5.180 | 5.070 | 5.110 | 236,841 | +0.03(+0.59%) |
Aug 14, 2024 | 5.060 | 5.100 | 5.050 | 5.080 | 219,139 | +0.01(+0.30%) |
Aug 13, 2024 | 4.960 | 5.080 | 4.940 | 5.065 | 215,593 | +0.14(+2.74%) |
Aug 12, 2024 | 4.890 | 4.940 | 4.870 | 4.930 | 102,595 | +0.10(+2.07%) |
Aug 09, 2024 | 4.840 | 4.883 | 4.820 | 4.830 | 116,332 | +0.07(+1.36%) |
Aug 08, 2024 | 4.640 | 4.810 | 4.620 | 4.765 | 211,918 | +0.00(+0.11%) |
Aug 07, 2024 | 4.757 | 4.770 | 4.650 | 4.760 | 300,458 | +0.03(+0.63%) |
Aug 06, 2024 | 4.630 | 4.730 | 4.600 | 4.730 | 358,484 | +0.19(+4.07%) |
Aug 05, 2024 | 4.510 | 4.580 | 4.450 | 4.545 | 254,648 | -0.11(-2.26%) |
Aug 02, 2024 | 4.600 | 4.650 | 4.560 | 4.650 | 312,850 | +0.07(+1.53%) |
Aug 01, 2024 | 4.720 | 4.744 | 4.540 | 4.580 | 1,396,165 | -0.16(-3.38%) |
Jul 31, 2024 | 4.790 | 4.790 | 4.730 | 4.740 | 157,324 | -0.02(-0.42%) |
Jul 30, 2024 | 4.810 | 4.830 | 4.760 | 4.760 | 75,873 | -0.05(-1.04%) |
Jul 29, 2024 | 4.840 | 4.860 | 4.780 | 4.810 | 209,732 | -0.08(-1.64%) |
Jul 26, 2024 | 4.788 | 4.890 | 4.780 | 4.890 | 98,233 | +0.11(+2.30%) |
Jul 25, 2024 | 4.790 | 4.850 | 4.750 | 4.780 | 115,613 | +0.01(+0.16%) |
Jul 24, 2024 | 4.810 | 4.870 | 4.770 | 4.772 | 102,160 | -0.13(-2.60%) |
Jul 23, 2024 | 4.880 | 4.930 | 4.880 | 4.900 | 110,738 | -0.04(-0.81%) |
Jul 22, 2024 | 4.930 | 4.970 | 4.905 | 4.940 | 313,441 | +0.05(+1.02%) |
Jul 19, 2024 | 4.970 | 4.980 | 4.890 | 4.890 | 223,538 | -0.04(-0.81%) |
Jul 18, 2024 | 4.980 | 5.010 | 4.920 | 4.930 | 153,505 | -0.09(-1.79%) |
Jul 17, 2024 | 4.980 | 5.040 | 4.950 | 5.020 | 108,175 | +0.04(+0.80%) |
Jul 16, 2024 | 5.005 | 5.050 | 4.980 | 4.980 | 128,161 | +0.01(+0.20%) |
Jul 15, 2024 | 4.954 | 5.000 | 4.940 | 4.970 | 97,935 | -0.02(-0.30%) |
Jul 12, 2024 | 4.890 | 4.985 | 4.870 | 4.985 | 321,471 | +0.08(+1.73%) |
Jul 11, 2024 | 4.930 | 4.950 | 4.900 | 4.900 | 498,448 | -0.11(-2.20%) |
Jul 10, 2024 | 4.890 | 5.010 | 4.840 | 5.010 | 295,073 | +0.21(+4.37%) |
Jul 09, 2024 | 4.800 | 4.830 | 4.760 | 4.800 | 277,600 | -0.05(-1.03%) |
Jul 08, 2024 | 4.800 | 4.850 | 4.760 | 4.850 | 292,933 | -0.01(-0.21%) |
Jul 05, 2024 | 4.825 | 4.862 | 4.760 | 4.860 | 244,854 | +0.08(+1.67%) |
Jul 03, 2024 | 4.710 | 4.820 | 4.680 | 4.780 | 256,301 | +0.14(+3.02%) |
Jul 02, 2024 | 4.640 | 4.670 | 4.610 | 4.640 | 168,906 | +0.01(+0.19%) |
Jul 01, 2024 | 4.750 | 4.780 | 4.610 | 4.631 | 251,963 | -0.17(-3.52%) |
Jun 28, 2024 | 4.780 | 4.800 | 4.700 | 4.800 | 187,635 | +0.02(+0.42%) |
Jun 27, 2024 | 4.795 | 4.840 | 4.760 | 4.780 | 286,423 | +0.00(+0.00%) |
Jun 26, 2024 | 4.830 | 4.830 | 4.780 | 4.780 | 166,317 | -0.06(-1.24%) |
Jun 25, 2024 | 4.920 | 4.970 | 4.840 | 4.840 | 99,442 | -0.13(-2.62%) |
Jun 24, 2024 | 4.930 | 5.050 | 4.930 | 4.970 | 197,969 | +0.11(+2.26%) |
Jun 21, 2024 | 4.880 | 4.930 | 4.850 | 4.860 | 114,242 | -0.06(-1.22%) |
Jun 20, 2024 | 4.920 | 4.960 | 4.840 | 4.920 | 150,362 | +0.05(+1.03%) |
Jun 18, 2024 | 4.900 | 4.950 | 4.820 | 4.870 | 422,490 | -0.10(-2.01%) |
Jun 17, 2024 | 4.910 | 4.970 | 4.880 | 4.970 | 202,536 | -0.26(-4.97%) |
Jun 14, 2024 | 5.010 | 5.280 | 4.920 | 5.230 | 396,740 | +0.20(+3.98%) |
Jun 13, 2024 | 5.140 | 5.390 | 4.910 | 5.030 | 395,482 | -0.14(-2.71%) |
Jun 12, 2024 | 5.400 | 5.400 | 5.050 | 5.170 | 201,696 | -0.02(-0.39%) |
Jun 11, 2024 | 5.180 | 5.230 | 5.060 | 5.190 | 768,304 | +0.10(+1.97%) |
Jun 10, 2024 | 5.030 | 5.090 | 5.030 | 5.090 | 134,931 | +0.04(+0.79%) |
Jun 07, 2024 | 5.235 | 5.240 | 5.050 | 5.050 | 478,528 | -0.27(-5.08%) |
Jun 06, 2024 | 5.210 | 5.320 | 5.210 | 5.320 | 92,892 | +0.13(+2.50%) |
Jun 05, 2024 | 5.160 | 5.300 | 5.150 | 5.190 | 284,864 | +0.02(+0.39%) |
Jun 04, 2024 | 5.150 | 5.220 | 5.140 | 5.170 | 128,345 | +0.04(+0.78%) |