Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 4.660 | 4.660 | 4.330 | 4.350 | 202,097 | -0.22(-4.81%) |
Aug 19, 2024 | 4.440 | 4.580 | 4.410 | 4.570 | 140,855 | +0.18(+4.10%) |
Aug 16, 2024 | 4.540 | 4.620 | 4.370 | 4.390 | 190,334 | -0.08(-1.79%) |
Aug 15, 2024 | 4.450 | 4.600 | 4.390 | 4.470 | 233,968 | +0.18(+4.20%) |
Aug 14, 2024 | 4.390 | 4.635 | 4.280 | 4.290 | 281,068 | -0.08(-1.83%) |
Aug 13, 2024 | 4.550 | 4.680 | 4.270 | 4.370 | 447,940 | +0.00(+0.00%) |
Aug 12, 2024 | 4.230 | 5.039 | 4.230 | 4.370 | 650,835 | +0.09(+2.10%) |
Aug 09, 2024 | 5.230 | 5.230 | 4.270 | 4.280 | 353,938 | -1.07(-20.00%) |
Aug 08, 2024 | 5.280 | 5.480 | 5.270 | 5.350 | 139,596 | +0.12(+2.29%) |
Aug 07, 2024 | 5.380 | 5.439 | 5.175 | 5.230 | 203,082 | +0.03(+0.58%) |
Aug 06, 2024 | 5.350 | 5.400 | 5.062 | 5.200 | 165,113 | -0.14(-2.62%) |
Aug 05, 2024 | 5.360 | 5.520 | 5.220 | 5.340 | 243,398 | -0.34(-5.99%) |
Aug 02, 2024 | 5.560 | 5.860 | 5.530 | 5.680 | 212,738 | -0.11(-1.90%) |
Aug 01, 2024 | 5.980 | 6.000 | 5.640 | 5.790 | 236,060 | -0.15(-2.53%) |
Jul 31, 2024 | 5.820 | 6.130 | 5.760 | 5.940 | 216,072 | +0.17(+2.95%) |
Jul 30, 2024 | 5.690 | 5.830 | 5.590 | 5.770 | 144,732 | +0.11(+1.94%) |
Jul 29, 2024 | 5.710 | 5.780 | 5.560 | 5.660 | 124,793 | -0.06(-1.05%) |
Jul 26, 2024 | 5.970 | 6.105 | 5.700 | 5.720 | 341,332 | -0.14(-2.39%) |
Jul 25, 2024 | 5.850 | 5.985 | 5.800 | 5.860 | 167,012 | +0.06(+1.03%) |
Jul 24, 2024 | 5.780 | 5.920 | 5.700 | 5.800 | 170,072 | +0.01(+0.17%) |
Jul 23, 2024 | 5.530 | 5.810 | 5.505 | 5.790 | 176,418 | +0.23(+4.14%) |
Jul 22, 2024 | 5.460 | 5.600 | 5.370 | 5.560 | 151,100 | +0.11(+2.02%) |
Jul 19, 2024 | 5.580 | 5.670 | 5.400 | 5.450 | 152,780 | -0.12(-2.15%) |
Jul 18, 2024 | 5.780 | 5.950 | 5.550 | 5.570 | 204,049 | -0.21(-3.63%) |
Jul 17, 2024 | 5.830 | 6.030 | 5.670 | 5.780 | 254,336 | -0.17(-2.86%) |
Jul 16, 2024 | 5.680 | 5.960 | 5.600 | 5.950 | 219,194 | +0.37(+6.63%) |
Jul 15, 2024 | 5.730 | 5.730 | 5.490 | 5.580 | 253,379 | -0.08(-1.41%) |
Jul 12, 2024 | 5.720 | 5.810 | 5.580 | 5.660 | 178,702 | -0.06(-1.05%) |
Jul 11, 2024 | 5.680 | 5.740 | 5.530 | 5.720 | 232,148 | +0.28(+5.15%) |
Jul 10, 2024 | 5.220 | 5.470 | 5.220 | 5.440 | 232,718 | +0.25(+4.82%) |
Jul 09, 2024 | 5.300 | 5.470 | 5.110 | 5.190 | 355,077 | -0.09(-1.70%) |
Jul 08, 2024 | 5.320 | 5.470 | 5.166 | 5.280 | 262,491 | +0.13(+2.52%) |
Jul 05, 2024 | 5.340 | 5.390 | 5.140 | 5.150 | 246,981 | -0.22(-4.10%) |
Jul 03, 2024 | 5.230 | 5.508 | 5.190 | 5.370 | 103,600 | +0.19(+3.67%) |
Jul 02, 2024 | 5.350 | 5.400 | 5.130 | 5.180 | 220,855 | -0.14(-2.63%) |
Jul 01, 2024 | 5.720 | 5.970 | 5.280 | 5.320 | 507,025 | -0.38(-6.67%) |
Jun 28, 2024 | 5.750 | 6.220 | 5.530 | 5.700 | 984,609 | -0.02(-0.35%) |
Jun 27, 2024 | 5.570 | 5.730 | 5.515 | 5.720 | 221,073 | +0.18(+3.25%) |
Jun 26, 2024 | 5.440 | 5.645 | 5.440 | 5.540 | 263,785 | +0.05(+0.91%) |
Jun 25, 2024 | 5.420 | 5.530 | 5.330 | 5.490 | 218,186 | +0.05(+0.92%) |
Jun 24, 2024 | 5.480 | 5.520 | 5.375 | 5.440 | 171,410 | -0.05(-0.91%) |
Jun 21, 2024 | 5.160 | 5.500 | 5.160 | 5.490 | 675,921 | +0.38(+7.44%) |
Jun 20, 2024 | 5.150 | 5.280 | 5.080 | 5.110 | 170,959 | -0.06(-1.16%) |
Jun 18, 2024 | 5.050 | 5.170 | 5.030 | 5.170 | 221,723 | +0.13(+2.58%) |
Jun 17, 2024 | 5.040 | 5.080 | 4.930 | 5.040 | 205,809 | -0.04(-0.79%) |
Jun 14, 2024 | 5.140 | 5.230 | 5.045 | 5.080 | 230,923 | -0.11(-2.12%) |
Jun 13, 2024 | 5.350 | 5.410 | 5.130 | 5.190 | 131,357 | -0.15(-2.81%) |
Jun 12, 2024 | 5.690 | 5.690 | 5.335 | 5.340 | 206,462 | -0.12(-2.20%) |
Jun 11, 2024 | 5.360 | 5.495 | 5.285 | 5.460 | 204,868 | +0.05(+0.92%) |
Jun 10, 2024 | 5.200 | 5.560 | 5.180 | 5.410 | 291,609 | +0.17(+3.24%) |
Jun 07, 2024 | 5.300 | 5.450 | 5.230 | 5.240 | 180,133 | -0.17(-3.14%) |
Jun 06, 2024 | 5.320 | 5.425 | 5.240 | 5.410 | 144,523 | +0.06(+1.12%) |
Jun 05, 2024 | 5.200 | 5.370 | 5.190 | 5.350 | 149,785 | +0.14(+2.69%) |
Jun 04, 2024 | 5.180 | 5.360 | 5.090 | 5.210 | 197,463 | -0.07(-1.33%) |