Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 5.710 | 5.970 | 5.480 | 5.880 | 26,497 | +0.19(+3.34%) |
Aug 26, 2024 | 5.220 | 5.690 | 5.190 | 5.690 | 51,525 | +0.56(+10.92%) |
Aug 23, 2024 | 4.910 | 5.150 | 4.910 | 5.130 | 45,434 | +0.24(+4.91%) |
Aug 22, 2024 | 4.990 | 5.000 | 4.890 | 4.890 | 18,651 | -0.04(-0.81%) |
Aug 21, 2024 | 4.900 | 5.000 | 4.790 | 4.930 | 48,550 | +0.14(+2.92%) |
Aug 20, 2024 | 4.840 | 4.933 | 4.620 | 4.790 | 35,081 | -0.11(-2.24%) |
Aug 19, 2024 | 5.060 | 5.060 | 4.840 | 4.900 | 85,760 | -0.09(-1.80%) |
Aug 16, 2024 | 4.940 | 5.080 | 4.930 | 4.990 | 18,712 | +0.02(+0.40%) |
Aug 15, 2024 | 4.900 | 5.000 | 4.760 | 4.970 | 29,190 | +0.22(+4.63%) |
Aug 14, 2024 | 4.710 | 4.880 | 4.640 | 4.750 | 47,421 | +0.03(+0.64%) |
Aug 13, 2024 | 4.470 | 4.805 | 4.315 | 4.720 | 44,754 | +0.30(+6.79%) |
Aug 12, 2024 | 5.170 | 5.170 | 4.360 | 4.420 | 73,188 | -0.73(-14.17%) |
Aug 09, 2024 | 5.100 | 5.270 | 5.009 | 5.150 | 24,047 | +0.09(+1.78%) |
Aug 08, 2024 | 4.870 | 5.400 | 4.870 | 5.060 | 81,485 | +0.00(+0.00%) |
Aug 07, 2024 | 4.880 | 5.060 | 4.880 | 5.060 | 56,579 | +0.28(+5.86%) |
Aug 06, 2024 | 4.680 | 4.925 | 4.650 | 4.780 | 38,088 | +0.04(+0.84%) |
Aug 05, 2024 | 4.330 | 4.870 | 4.133 | 4.740 | 57,378 | +0.13(+2.82%) |
Aug 02, 2024 | 4.970 | 4.970 | 4.610 | 4.610 | 58,365 | -0.53(-10.31%) |
Aug 01, 2024 | 5.930 | 6.075 | 4.980 | 5.140 | 74,649 | -0.79(-13.32%) |
Jul 31, 2024 | 5.580 | 6.123 | 5.575 | 5.930 | 30,237 | +0.36(+6.46%) |
Jul 30, 2024 | 5.270 | 5.630 | 5.270 | 5.570 | 45,474 | +0.30(+5.69%) |
Jul 29, 2024 | 6.270 | 6.280 | 5.270 | 5.270 | 78,951 | -1.03(-16.35%) |
Jul 26, 2024 | 6.400 | 6.440 | 5.770 | 6.300 | 72,794 | -0.04(-0.63%) |
Jul 25, 2024 | 6.180 | 6.865 | 6.180 | 6.340 | 103,376 | +0.16(+2.59%) |
Jul 24, 2024 | 6.240 | 6.470 | 5.920 | 6.180 | 63,435 | -0.05(-0.80%) |
Jul 23, 2024 | 5.610 | 6.310 | 5.610 | 6.230 | 82,941 | +0.57(+10.07%) |
Jul 22, 2024 | 5.070 | 5.670 | 5.020 | 5.660 | 54,627 | +0.46(+8.85%) |
Jul 19, 2024 | 5.540 | 5.795 | 5.200 | 5.200 | 60,521 | -0.31(-5.63%) |
Jul 18, 2024 | 5.800 | 5.890 | 5.458 | 5.510 | 35,053 | -0.23(-4.01%) |
Jul 17, 2024 | 5.530 | 5.820 | 5.480 | 5.740 | 37,323 | +0.25(+4.55%) |
Jul 16, 2024 | 5.600 | 5.750 | 5.365 | 5.490 | 119,324 | -0.12(-2.14%) |
Jul 15, 2024 | 5.130 | 5.630 | 5.090 | 5.610 | 65,872 | +0.48(+9.36%) |
Jul 12, 2024 | 5.100 | 5.220 | 4.990 | 5.130 | 51,912 | +0.09(+1.79%) |
Jul 11, 2024 | 5.050 | 5.070 | 4.970 | 5.040 | 40,138 | +0.02(+0.40%) |
Jul 10, 2024 | 5.190 | 5.280 | 4.920 | 5.020 | 50,874 | -0.15(-2.90%) |
Jul 09, 2024 | 5.010 | 5.320 | 5.000 | 5.170 | 77,402 | +0.19(+3.82%) |
Jul 08, 2024 | 5.020 | 5.105 | 4.937 | 4.980 | 56,755 | +0.02(+0.40%) |
Jul 05, 2024 | 4.970 | 5.035 | 4.947 | 4.960 | 65,172 | -0.06(-1.20%) |
Jul 03, 2024 | 4.930 | 5.020 | 4.900 | 5.020 | 12,426 | +0.07(+1.41%) |
Jul 02, 2024 | 4.760 | 4.960 | 4.759 | 4.950 | 27,973 | +0.19(+3.99%) |
Jul 01, 2024 | 5.320 | 5.325 | 4.710 | 4.760 | 73,849 | -0.52(-9.85%) |
Jun 28, 2024 | 4.890 | 5.390 | 4.794 | 5.280 | 367,940 | +0.42(+8.64%) |
Jun 27, 2024 | 4.890 | 4.970 | 4.810 | 4.860 | 22,870 | +0.01(+0.21%) |
Jun 26, 2024 | 4.760 | 4.870 | 4.750 | 4.850 | 29,025 | +0.01(+0.21%) |
Jun 25, 2024 | 4.820 | 4.980 | 4.780 | 4.840 | 40,287 | -0.07(-1.43%) |
Jun 24, 2024 | 4.600 | 4.940 | 4.550 | 4.910 | 39,897 | +0.31(+6.74%) |
Jun 21, 2024 | 4.710 | 4.830 | 4.550 | 4.600 | 76,991 | -0.19(-3.97%) |
Jun 20, 2024 | 4.690 | 4.900 | 4.500 | 4.790 | 62,174 | +0.31(+6.92%) |
Jun 18, 2024 | 4.440 | 4.670 | 4.290 | 4.480 | 51,312 | +0.14(+3.23%) |
Jun 17, 2024 | 4.370 | 4.440 | 4.091 | 4.340 | 24,785 | +0.01(+0.23%) |
Jun 14, 2024 | 4.130 | 4.330 | 4.130 | 4.330 | 28,783 | +0.14(+3.34%) |
Jun 13, 2024 | 4.000 | 4.260 | 4.000 | 4.190 | 37,106 | +0.09(+2.20%) |
Jun 12, 2024 | 4.250 | 4.365 | 3.920 | 4.100 | 45,105 | -0.13(-3.07%) |
Jun 11, 2024 | 4.320 | 4.410 | 4.050 | 4.230 | 25,731 | -0.13(-2.98%) |
Jun 10, 2024 | 4.400 | 4.450 | 4.340 | 4.360 | 20,109 | -0.09(-2.02%) |
Jun 07, 2024 | 4.310 | 4.500 | 4.183 | 4.450 | 12,435 | +0.13(+3.01%) |
Jun 06, 2024 | 4.190 | 4.360 | 4.174 | 4.320 | 16,763 | +0.11(+2.61%) |
Jun 05, 2024 | 4.200 | 4.350 | 4.060 | 4.210 | 35,340 | +0.01(+0.24%) |
Jun 04, 2024 | 4.580 | 4.792 | 4.080 | 4.200 | 54,429 | -0.42(-9.09%) |