Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 5.240 | 5.470 | 5.210 | 5.400 | 67,303 | +0.08(+1.50%) |
Sep 03, 2024 | 5.300 | 5.390 | 4.963 | 5.320 | 141,107 | -0.11(-2.03%) |
Aug 30, 2024 | 5.040 | 5.490 | 4.900 | 5.430 | 112,942 | +0.43(+8.60%) |
Aug 29, 2024 | 4.930 | 5.190 | 4.750 | 5.000 | 232,049 | +0.07(+1.42%) |
Aug 28, 2024 | 4.800 | 5.220 | 4.690 | 4.930 | 42,154 | +0.21(+4.45%) |
Aug 27, 2024 | 4.690 | 4.730 | 4.640 | 4.720 | 17,875 | +0.08(+1.72%) |
Aug 26, 2024 | 4.570 | 4.710 | 4.570 | 4.640 | 10,587 | +0.02(+0.43%) |
Aug 23, 2024 | 4.690 | 4.780 | 4.620 | 4.620 | 32,959 | -0.02(-0.43%) |
Aug 22, 2024 | 4.720 | 4.800 | 4.430 | 4.640 | 37,691 | -0.04(-0.85%) |
Aug 21, 2024 | 4.910 | 4.910 | 4.400 | 4.680 | 90,979 | -0.17(-3.51%) |
Aug 20, 2024 | 4.800 | 4.850 | 4.650 | 4.850 | 139,809 | +0.14(+2.97%) |
Aug 19, 2024 | 4.680 | 4.730 | 4.630 | 4.710 | 10,866 | +0.07(+1.51%) |
Aug 16, 2024 | 4.700 | 4.780 | 4.640 | 4.640 | 5,961 | -0.14(-2.93%) |
Aug 15, 2024 | 4.700 | 4.910 | 4.660 | 4.780 | 10,337 | -0.03(-0.62%) |
Aug 14, 2024 | 4.530 | 5.000 | 4.530 | 4.810 | 20,044 | +0.23(+5.02%) |
Aug 13, 2024 | 4.520 | 4.670 | 4.455 | 4.580 | 14,124 | +0.18(+4.09%) |
Aug 12, 2024 | 4.710 | 4.710 | 4.400 | 4.400 | 12,811 | -0.33(-6.98%) |
Aug 09, 2024 | 4.739 | 4.739 | 4.580 | 4.730 | 4,783 | -0.05(-1.05%) |
Aug 08, 2024 | 4.640 | 4.800 | 4.460 | 4.780 | 26,976 | +0.23(+5.05%) |
Aug 07, 2024 | 4.380 | 4.750 | 4.294 | 4.550 | 63,971 | +0.11(+2.48%) |
Aug 06, 2024 | 4.690 | 4.690 | 4.410 | 4.440 | 29,997 | -0.13(-2.84%) |
Aug 05, 2024 | 4.430 | 4.640 | 4.335 | 4.570 | 34,877 | +0.00(+0.00%) |
Aug 02, 2024 | 4.540 | 4.740 | 4.371 | 4.570 | 43,363 | +0.03(+0.66%) |
Aug 01, 2024 | 4.710 | 4.790 | 4.540 | 4.540 | 28,941 | -0.26(-5.42%) |
Jul 31, 2024 | 4.750 | 4.910 | 4.710 | 4.800 | 52,083 | +0.00(+0.00%) |
Jul 30, 2024 | 4.850 | 4.900 | 4.775 | 4.800 | 39,428 | -0.10(-2.04%) |
Jul 29, 2024 | 4.900 | 4.910 | 4.810 | 4.900 | 7,278 | -0.03(-0.61%) |
Jul 26, 2024 | 4.900 | 4.990 | 4.860 | 4.930 | 9,059 | +0.07(+1.44%) |
Jul 25, 2024 | 5.020 | 5.150 | 4.835 | 4.860 | 27,660 | -0.22(-4.33%) |
Jul 24, 2024 | 5.110 | 5.140 | 5.005 | 5.080 | 9,570 | -0.09(-1.74%) |
Jul 23, 2024 | 5.430 | 5.430 | 5.100 | 5.170 | 46,198 | -0.31(-5.66%) |
Jul 22, 2024 | 5.400 | 5.480 | 5.350 | 5.480 | 9,312 | +0.08(+1.48%) |
Jul 19, 2024 | 5.350 | 5.450 | 5.253 | 5.400 | 16,612 | +0.00(+0.00%) |
Jul 18, 2024 | 5.350 | 5.400 | 5.280 | 5.400 | 19,994 | +0.00(+0.00%) |
Jul 17, 2024 | 5.330 | 5.420 | 5.315 | 5.400 | 3,302 | -0.03(-0.55%) |
Jul 16, 2024 | 5.200 | 5.500 | 5.200 | 5.430 | 15,771 | +0.12(+2.26%) |
Jul 15, 2024 | 5.110 | 5.398 | 5.110 | 5.310 | 23,707 | +0.20(+3.91%) |
Jul 12, 2024 | 5.030 | 5.131 | 5.025 | 5.110 | 2,728 | +0.01(+0.20%) |
Jul 11, 2024 | 5.030 | 5.150 | 5.030 | 5.100 | 9,323 | +0.00(+0.00%) |
Jul 10, 2024 | 5.010 | 5.100 | 4.930 | 5.100 | 31,940 | +0.10(+2.00%) |
Jul 09, 2024 | 5.100 | 5.100 | 5.000 | 5.000 | 7,437 | -0.10(-1.96%) |
Jul 08, 2024 | 5.100 | 5.110 | 4.900 | 5.100 | 25,686 | +0.00(+0.00%) |
Jul 05, 2024 | 4.992 | 5.120 | 4.992 | 5.100 | 15,233 | +0.10(+2.00%) |
Jul 03, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 292 | -0.04(-0.79%) |
Jul 02, 2024 | 4.990 | 5.070 | 4.960 | 5.040 | 3,415 | -0.03(-0.59%) |