Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 5.010 | 5.098 | 4.960 | 4.960 | 525,905 | -0.02(-0.40%) |
Aug 20, 2024 | 5.030 | 5.030 | 4.940 | 4.980 | 442,056 | -0.05(-0.99%) |
Aug 19, 2024 | 4.990 | 5.070 | 4.990 | 5.030 | 424,794 | +0.06(+1.21%) |
Aug 16, 2024 | 4.970 | 5.000 | 4.902 | 4.970 | 379,525 | +0.02(+0.40%) |
Aug 15, 2024 | 5.010 | 5.020 | 4.920 | 4.950 | 481,284 | +0.01(+0.20%) |
Aug 14, 2024 | 5.040 | 5.060 | 4.915 | 4.940 | 456,323 | -0.08(-1.59%) |
Aug 13, 2024 | 5.050 | 5.056 | 4.920 | 5.020 | 595,248 | -0.01(-0.20%) |
Aug 12, 2024 | 4.760 | 5.040 | 4.730 | 5.030 | 1,505,481 | +0.25(+5.23%) |
Aug 09, 2024 | 4.680 | 4.780 | 4.640 | 4.780 | 493,763 | +0.06(+1.27%) |
Aug 08, 2024 | 4.750 | 4.750 | 4.630 | 4.720 | 659,943 | +0.01(+0.21%) |
Aug 07, 2024 | 4.810 | 4.850 | 4.635 | 4.710 | 592,822 | -0.05(-1.05%) |
Aug 06, 2024 | 4.600 | 4.800 | 4.532 | 4.760 | 676,578 | +0.10(+2.15%) |
Aug 05, 2024 | 4.530 | 4.705 | 4.300 | 4.660 | 865,161 | -0.10(-2.10%) |
Aug 02, 2024 | 4.860 | 4.895 | 4.760 | 4.760 | 796,311 | -0.18(-3.64%) |
Aug 01, 2024 | 5.080 | 5.090 | 4.820 | 4.940 | 880,055 | -0.12(-2.37%) |
Jul 31, 2024 | 5.290 | 5.290 | 5.050 | 5.060 | 970,758 | -0.07(-1.36%) |
Jul 30, 2024 | 5.300 | 5.430 | 5.020 | 5.130 | 1,127,226 | -0.32(-5.87%) |
Jul 29, 2024 | 5.490 | 5.495 | 5.380 | 5.450 | 704,461 | +0.00(+0.00%) |
Jul 26, 2024 | 5.500 | 5.505 | 5.360 | 5.450 | 562,788 | -0.05(-0.91%) |
Jul 25, 2024 | 5.600 | 5.610 | 5.420 | 5.500 | 441,520 | -0.09(-1.61%) |
Jul 24, 2024 | 5.700 | 5.710 | 5.580 | 5.590 | 557,986 | -0.15(-2.61%) |
Jul 23, 2024 | 5.590 | 5.750 | 5.550 | 5.740 | 456,988 | +0.15(+2.68%) |
Jul 22, 2024 | 5.510 | 5.655 | 5.490 | 5.590 | 417,388 | +0.12(+2.19%) |
Jul 19, 2024 | 5.580 | 5.580 | 5.410 | 5.470 | 426,803 | -0.07(-1.26%) |
Jul 18, 2024 | 5.660 | 5.680 | 5.450 | 5.540 | 592,149 | -0.12(-2.12%) |
Jul 17, 2024 | 5.750 | 5.765 | 5.620 | 5.660 | 452,331 | -0.09(-1.57%) |
Jul 16, 2024 | 5.640 | 5.765 | 5.610 | 5.750 | 358,860 | +0.13(+2.31%) |
Jul 15, 2024 | 5.660 | 5.740 | 5.600 | 5.620 | 626,882 | +0.00(+0.00%) |
Jul 12, 2024 | 5.800 | 5.800 | 5.610 | 5.620 | 388,465 | -0.11(-1.92%) |
Jul 11, 2024 | 5.680 | 5.750 | 5.615 | 5.730 | 342,643 | +0.08(+1.42%) |
Jul 10, 2024 | 5.680 | 5.695 | 5.620 | 5.650 | 341,852 | +0.01(+0.18%) |
Jul 09, 2024 | 5.680 | 5.680 | 5.630 | 5.640 | 464,287 | +0.00(+0.00%) |
Jul 08, 2024 | 5.720 | 5.760 | 5.620 | 5.640 | 702,471 | -0.22(-3.75%) |
Jul 05, 2024 | 6.120 | 6.132 | 5.850 | 5.860 | 561,302 | -0.29(-4.72%) |
Jul 03, 2024 | 6.100 | 6.220 | 6.100 | 6.150 | 281,232 | +0.09(+1.49%) |
Jul 02, 2024 | 5.910 | 6.110 | 5.890 | 6.060 | 676,083 | +0.16(+2.71%) |
Jul 01, 2024 | 5.820 | 5.940 | 5.770 | 5.900 | 562,289 | +0.08(+1.37%) |
Jun 28, 2024 | 5.890 | 5.910 | 5.751 | 5.820 | 703,146 | -0.04(-0.68%) |
Jun 27, 2024 | 5.890 | 5.960 | 5.800 | 5.860 | 340,023 | -0.02(-0.34%) |
Jun 26, 2024 | 5.840 | 5.900 | 5.820 | 5.880 | 325,141 | +0.05(+0.86%) |
Jun 25, 2024 | 5.880 | 5.920 | 5.775 | 5.830 | 327,374 | -0.09(-1.52%) |
Jun 24, 2024 | 5.850 | 5.925 | 5.820 | 5.920 | 465,662 | +0.13(+2.25%) |
Jun 21, 2024 | 5.790 | 5.830 | 5.740 | 5.790 | 688,832 | +0.02(+0.35%) |
Jun 20, 2024 | 5.640 | 5.820 | 5.600 | 5.770 | 497,671 | +0.12(+2.12%) |
Jun 18, 2024 | 5.710 | 5.728 | 5.645 | 5.650 | 333,492 | -0.03(-0.53%) |
Jun 17, 2024 | 5.730 | 5.740 | 5.650 | 5.680 | 408,042 | -0.05(-0.87%) |
Jun 14, 2024 | 5.870 | 5.875 | 5.715 | 5.730 | 462,108 | -0.18(-3.05%) |
Jun 13, 2024 | 6.040 | 6.070 | 5.865 | 5.910 | 448,452 | -0.13(-2.15%) |
Jun 12, 2024 | 6.000 | 6.120 | 5.953 | 6.040 | 574,341 | +0.11(+1.85%) |
Jun 11, 2024 | 5.910 | 5.980 | 5.760 | 5.930 | 897,630 | -0.10(-1.66%) |
Jun 10, 2024 | 6.030 | 6.070 | 6.020 | 6.030 | 461,569 | +0.01(+0.17%) |
Jun 07, 2024 | 6.100 | 6.150 | 5.970 | 6.020 | 570,311 | -0.11(-1.79%) |
Jun 06, 2024 | 6.260 | 6.310 | 6.115 | 6.130 | 604,024 | -0.16(-2.54%) |
Jun 05, 2024 | 6.160 | 6.330 | 6.150 | 6.290 | 888,992 | +0.14(+2.28%) |
Jun 04, 2024 | 6.100 | 6.290 | 6.030 | 6.150 | 1,132,113 | +0.09(+1.49%) |