Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 5.300 | 5.390 | 5.050 | 5.290 | 47,959 | -0.04(-0.75%) |
Aug 15, 2024 | 4.710 | 5.330 | 4.600 | 5.330 | 87,059 | +0.63(+13.40%) |
Aug 14, 2024 | 4.920 | 4.920 | 4.510 | 4.700 | 30,649 | -0.24(-4.86%) |
Aug 13, 2024 | 4.950 | 5.135 | 4.790 | 4.940 | 70,043 | +0.07(+1.44%) |
Aug 12, 2024 | 4.560 | 4.900 | 4.560 | 4.870 | 41,473 | +0.36(+7.98%) |
Aug 09, 2024 | 4.510 | 4.700 | 4.350 | 4.510 | 17,814 | -0.03(-0.66%) |
Aug 08, 2024 | 4.300 | 4.730 | 4.300 | 4.540 | 30,871 | +0.29(+6.82%) |
Aug 07, 2024 | 4.310 | 4.560 | 4.060 | 4.250 | 51,107 | +0.04(+0.95%) |
Aug 06, 2024 | 4.270 | 4.410 | 4.200 | 4.210 | 58,001 | -0.02(-0.47%) |
Aug 05, 2024 | 4.650 | 4.795 | 4.150 | 4.230 | 66,444 | -0.46(-9.81%) |
Aug 02, 2024 | 4.910 | 5.020 | 4.650 | 4.690 | 59,665 | -0.34(-6.76%) |
Aug 01, 2024 | 5.500 | 5.550 | 5.030 | 5.030 | 39,680 | -0.44(-8.04%) |
Jul 31, 2024 | 5.080 | 5.500 | 5.000 | 5.470 | 57,703 | +0.42(+8.32%) |
Jul 30, 2024 | 5.050 | 5.150 | 4.920 | 5.050 | 59,888 | +0.03(+0.60%) |
Jul 29, 2024 | 5.480 | 5.480 | 5.000 | 5.020 | 51,620 | -0.44(-8.06%) |
Jul 26, 2024 | 5.430 | 5.540 | 5.350 | 5.460 | 35,625 | +0.03(+0.55%) |
Jul 25, 2024 | 5.320 | 5.460 | 5.200 | 5.430 | 29,713 | +0.08(+1.50%) |
Jul 24, 2024 | 5.300 | 5.560 | 5.290 | 5.350 | 37,883 | -0.06(-1.11%) |
Jul 23, 2024 | 5.500 | 5.565 | 5.200 | 5.410 | 150,345 | +0.29(+5.66%) |
Jul 22, 2024 | 5.060 | 5.220 | 4.950 | 5.120 | 97,964 | +0.08(+1.59%) |
Jul 19, 2024 | 5.360 | 5.360 | 4.970 | 5.040 | 80,192 | -0.32(-5.97%) |
Jul 18, 2024 | 5.360 | 5.560 | 5.330 | 5.360 | 20,740 | -0.06(-1.11%) |
Jul 17, 2024 | 5.730 | 5.760 | 5.040 | 5.420 | 69,411 | -0.19(-3.39%) |
Jul 16, 2024 | 5.670 | 5.810 | 5.500 | 5.610 | 47,294 | -0.07(-1.23%) |
Jul 15, 2024 | 5.670 | 5.760 | 5.470 | 5.680 | 39,776 | +0.05(+0.89%) |
Jul 12, 2024 | 5.690 | 5.750 | 5.450 | 5.630 | 47,673 | -0.02(-0.35%) |
Jul 11, 2024 | 5.650 | 5.800 | 5.430 | 5.650 | 42,126 | +0.09(+1.62%) |
Jul 10, 2024 | 5.600 | 5.650 | 5.380 | 5.560 | 26,090 | -0.04(-0.71%) |
Jul 09, 2024 | 5.190 | 5.660 | 5.100 | 5.600 | 72,831 | +0.33(+6.26%) |
Jul 08, 2024 | 5.060 | 5.270 | 4.980 | 5.270 | 79,313 | +0.21(+4.15%) |
Jul 05, 2024 | 5.140 | 5.140 | 4.930 | 5.060 | 32,408 | +0.02(+0.40%) |
Jul 03, 2024 | 5.010 | 5.093 | 4.990 | 5.040 | 9,970 | +0.04(+0.80%) |
Jul 02, 2024 | 5.000 | 5.340 | 4.950 | 5.000 | 56,537 | +0.07(+1.42%) |
Jul 01, 2024 | 5.350 | 5.350 | 4.900 | 4.930 | 60,284 | -0.23(-4.46%) |
Jun 28, 2024 | 5.580 | 5.580 | 5.120 | 5.160 | 205,939 | -0.35(-6.35%) |
Jun 27, 2024 | 5.430 | 5.600 | 5.320 | 5.510 | 29,961 | +0.17(+3.18%) |
Jun 26, 2024 | 5.260 | 5.460 | 5.260 | 5.340 | 21,566 | +0.04(+0.75%) |
Jun 25, 2024 | 5.200 | 5.410 | 5.060 | 5.300 | 94,382 | +0.10(+1.92%) |
Jun 24, 2024 | 5.310 | 5.430 | 5.070 | 5.200 | 83,921 | -0.02(-0.38%) |
Jun 21, 2024 | 5.550 | 5.620 | 5.220 | 5.220 | 164,519 | -0.32(-5.78%) |
Jun 20, 2024 | 5.750 | 5.770 | 5.510 | 5.540 | 21,008 | -0.08(-1.42%) |
Jun 18, 2024 | 5.800 | 6.140 | 5.620 | 5.620 | 44,252 | -0.26(-4.42%) |
Jun 17, 2024 | 5.980 | 5.980 | 5.750 | 5.880 | 38,769 | +0.11(+1.91%) |
Jun 14, 2024 | 6.200 | 6.200 | 5.760 | 5.770 | 55,525 | -0.39(-6.33%) |
Jun 13, 2024 | 6.430 | 6.440 | 6.060 | 6.160 | 34,506 | -0.38(-5.81%) |
Jun 12, 2024 | 6.530 | 6.940 | 6.320 | 6.540 | 34,118 | +0.22(+3.48%) |
Jun 11, 2024 | 6.180 | 6.590 | 6.115 | 6.320 | 41,632 | +0.13(+2.10%) |
Jun 10, 2024 | 6.170 | 6.450 | 6.035 | 6.190 | 41,162 | +0.09(+1.48%) |
Jun 07, 2024 | 6.500 | 6.604 | 6.040 | 6.100 | 42,502 | -0.34(-5.28%) |
Jun 06, 2024 | 6.270 | 6.590 | 6.120 | 6.440 | 28,145 | +0.20(+3.21%) |
Jun 05, 2024 | 6.330 | 6.330 | 6.080 | 6.240 | 32,547 | -0.04(-0.64%) |
Jun 04, 2024 | 6.530 | 6.530 | 6.230 | 6.280 | 45,276 | -0.22(-3.38%) |