Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.820 | 4.970 | 4.730 | 4.860 | 60,160 | +0.10(+2.10%) |
Aug 22, 2024 | 4.690 | 4.820 | 4.650 | 4.760 | 81,943 | +0.14(+3.03%) |
Aug 21, 2024 | 4.850 | 4.950 | 4.600 | 4.620 | 96,721 | -0.18(-3.75%) |
Aug 20, 2024 | 5.000 | 5.070 | 4.630 | 4.800 | 186,194 | -0.12(-2.44%) |
Aug 19, 2024 | 4.820 | 4.940 | 4.750 | 4.920 | 130,043 | +0.08(+1.65%) |
Aug 16, 2024 | 4.700 | 4.930 | 4.655 | 4.840 | 62,125 | +0.13(+2.76%) |
Aug 15, 2024 | 4.530 | 4.840 | 4.530 | 4.710 | 93,550 | +0.26(+5.84%) |
Aug 14, 2024 | 4.540 | 4.750 | 4.450 | 4.450 | 60,665 | -0.20(-4.30%) |
Aug 13, 2024 | 4.460 | 4.780 | 4.450 | 4.650 | 60,633 | +0.25(+5.68%) |
Aug 12, 2024 | 4.470 | 4.600 | 4.390 | 4.400 | 63,512 | -0.02(-0.45%) |
Aug 09, 2024 | 4.320 | 4.440 | 4.310 | 4.420 | 57,645 | +0.10(+2.31%) |
Aug 08, 2024 | 4.410 | 4.510 | 4.310 | 4.320 | 70,707 | -0.05(-1.14%) |
Aug 07, 2024 | 4.480 | 4.495 | 4.370 | 4.370 | 36,641 | -0.11(-2.46%) |
Aug 06, 2024 | 4.320 | 4.600 | 4.320 | 4.480 | 36,784 | +0.14(+3.23%) |
Aug 05, 2024 | 4.200 | 4.400 | 4.120 | 4.340 | 98,589 | -0.07(-1.59%) |
Aug 02, 2024 | 4.450 | 4.600 | 4.370 | 4.410 | 76,134 | -0.10(-2.22%) |
Aug 01, 2024 | 4.700 | 4.870 | 4.460 | 4.510 | 55,357 | -0.24(-5.05%) |
Jul 31, 2024 | 4.750 | 4.850 | 4.650 | 4.750 | 23,581 | +0.05(+1.06%) |
Jul 30, 2024 | 4.740 | 4.785 | 4.650 | 4.700 | 34,178 | -0.05(-1.05%) |
Jul 29, 2024 | 4.690 | 4.860 | 4.660 | 4.750 | 62,482 | +0.11(+2.37%) |
Jul 26, 2024 | 4.690 | 4.690 | 4.550 | 4.640 | 38,871 | -0.01(-0.22%) |
Jul 25, 2024 | 4.600 | 4.740 | 4.600 | 4.650 | 40,008 | -0.03(-0.64%) |
Jul 24, 2024 | 4.800 | 4.840 | 4.650 | 4.680 | 47,735 | -0.15(-3.11%) |
Jul 23, 2024 | 4.940 | 4.989 | 4.800 | 4.830 | 61,298 | -0.14(-2.82%) |
Jul 22, 2024 | 4.920 | 4.990 | 4.880 | 4.970 | 58,132 | +0.13(+2.69%) |
Jul 19, 2024 | 4.810 | 4.900 | 4.800 | 4.840 | 27,052 | +0.03(+0.62%) |
Jul 18, 2024 | 4.820 | 4.950 | 4.800 | 4.810 | 57,016 | -0.04(-0.82%) |
Jul 17, 2024 | 4.840 | 4.950 | 4.760 | 4.850 | 90,174 | +0.01(+0.21%) |
Jul 16, 2024 | 4.900 | 4.950 | 4.840 | 4.840 | 65,527 | -0.06(-1.22%) |
Jul 15, 2024 | 4.780 | 4.930 | 4.780 | 4.900 | 71,479 | +0.07(+1.45%) |
Jul 12, 2024 | 4.810 | 4.920 | 4.710 | 4.830 | 71,836 | +0.10(+2.11%) |
Jul 11, 2024 | 4.560 | 4.805 | 4.560 | 4.730 | 44,276 | +0.16(+3.50%) |
Jul 10, 2024 | 4.560 | 4.720 | 4.560 | 4.570 | 84,882 | +0.05(+1.11%) |
Jul 09, 2024 | 4.430 | 4.600 | 4.390 | 4.520 | 76,760 | +0.15(+3.43%) |
Jul 08, 2024 | 4.500 | 4.520 | 4.370 | 4.370 | 97,878 | -0.19(-4.17%) |
Jul 05, 2024 | 4.860 | 4.860 | 4.500 | 4.560 | 202,514 | -0.25(-5.20%) |
Jul 03, 2024 | 4.690 | 4.880 | 4.640 | 4.810 | 46,213 | +0.17(+3.66%) |
Jul 02, 2024 | 4.680 | 4.715 | 4.520 | 4.640 | 66,991 | -0.06(-1.28%) |
Jul 01, 2024 | 4.600 | 4.770 | 4.600 | 4.700 | 58,832 | +0.17(+3.75%) |
Jun 28, 2024 | 4.480 | 4.580 | 4.480 | 4.530 | 47,621 | +0.00(+0.00%) |
Jun 27, 2024 | 4.540 | 4.675 | 4.480 | 4.530 | 72,142 | -0.04(-0.88%) |
Jun 26, 2024 | 4.630 | 4.670 | 4.520 | 4.570 | 75,490 | -0.14(-2.97%) |
Jun 25, 2024 | 4.840 | 4.940 | 4.300 | 4.710 | 200,416 | -0.22(-4.46%) |
Jun 24, 2024 | 4.800 | 5.050 | 4.800 | 4.930 | 96,854 | +0.00(+0.00%) |
Jun 21, 2024 | 4.790 | 5.050 | 4.680 | 4.930 | 220,492 | +0.15(+3.14%) |
Jun 20, 2024 | 4.950 | 4.980 | 4.700 | 4.780 | 148,691 | -0.09(-1.85%) |
Jun 18, 2024 | 4.740 | 5.015 | 4.737 | 4.870 | 70,573 | +0.07(+1.46%) |
Jun 17, 2024 | 4.710 | 4.939 | 4.700 | 4.800 | 96,777 | +0.08(+1.69%) |
Jun 14, 2024 | 4.810 | 5.120 | 4.720 | 4.720 | 138,366 | +0.00(+0.00%) |
Jun 13, 2024 | 4.850 | 4.850 | 4.710 | 4.720 | 31,160 | -0.06(-1.26%) |
Jun 12, 2024 | 4.840 | 4.880 | 4.710 | 4.780 | 36,555 | +0.02(+0.42%) |
Jun 11, 2024 | 4.640 | 4.890 | 4.640 | 4.760 | 62,477 | +0.05(+1.06%) |
Jun 10, 2024 | 4.670 | 4.810 | 4.630 | 4.710 | 42,713 | +0.00(+0.00%) |
Jun 07, 2024 | 4.770 | 4.780 | 4.666 | 4.710 | 29,454 | -0.06(-1.26%) |
Jun 06, 2024 | 4.800 | 4.905 | 4.720 | 4.770 | 60,161 | -0.03(-0.63%) |
Jun 05, 2024 | 4.820 | 4.890 | 4.770 | 4.800 | 54,049 | +0.03(+0.63%) |
Jun 04, 2024 | 4.850 | 4.910 | 4.705 | 4.770 | 50,043 | -0.04(-0.83%) |