Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 5.410 | 5.480 | 5.400 | 5.410 | 5,010 | +0.08(+1.50%) |
Aug 27, 2024 | 5.510 | 5.510 | 5.150 | 5.330 | 1,531 | -0.18(-3.27%) |
Aug 26, 2024 | 5.470 | 5.510 | 5.470 | 5.510 | 555 | +0.25(+4.75%) |
Aug 23, 2024 | 5.200 | 5.400 | 5.000 | 5.260 | 4,945 | -0.12(-2.23%) |
Aug 22, 2024 | 5.000 | 5.400 | 5.000 | 5.380 | 7,825 | +0.07(+1.32%) |
Aug 21, 2024 | 5.190 | 5.360 | 4.930 | 5.310 | 4,148 | +0.11(+2.12%) |
Aug 20, 2024 | 5.000 | 5.200 | 5.000 | 5.200 | 3,646 | -0.10(-1.89%) |
Aug 19, 2024 | 5.300 | 5.300 | 4.970 | 5.300 | 4,774 | +0.27(+5.37%) |
Aug 16, 2024 | 4.900 | 5.225 | 4.900 | 5.030 | 3,546 | -0.27(-5.09%) |
Aug 15, 2024 | 5.000 | 5.300 | 5.000 | 5.300 | 1,790 | +0.10(+1.92%) |
Aug 14, 2024 | 4.910 | 5.200 | 4.910 | 5.200 | 894 | +0.30(+6.12%) |
Aug 13, 2024 | 4.370 | 5.199 | 4.370 | 4.900 | 2,095 | -0.30(-5.77%) |
Aug 12, 2024 | 4.990 | 5.200 | 4.880 | 5.200 | 9,434 | +0.02(+0.39%) |
Aug 09, 2024 | 5.055 | 5.200 | 5.050 | 5.180 | 985 | +0.28(+5.71%) |
Aug 08, 2024 | 4.850 | 5.030 | 4.850 | 4.900 | 1,125 | -0.30(-5.77%) |
Aug 07, 2024 | 5.100 | 5.200 | 4.650 | 5.200 | 3,423 | +0.35(+7.22%) |
Aug 06, 2024 | 4.750 | 4.850 | 4.610 | 4.850 | 2,835 | +0.12(+2.54%) |
Aug 05, 2024 | 4.855 | 5.200 | 4.410 | 4.730 | 5,114 | -0.32(-6.34%) |
Aug 02, 2024 | 5.190 | 5.200 | 4.850 | 5.050 | 2,919 | -0.02(-0.30%) |
Aug 01, 2024 | 5.076 | 5.200 | 4.930 | 5.065 | 1,823 | -0.08(-1.65%) |
Jul 31, 2024 | 4.770 | 5.170 | 4.760 | 5.150 | 2,009 | +0.08(+1.58%) |
Jul 30, 2024 | 4.860 | 5.150 | 4.860 | 5.070 | 6,073 | +0.10(+1.91%) |
Jul 29, 2024 | 4.890 | 4.975 | 4.850 | 4.975 | 2,731 | -0.04(-0.90%) |
Jul 26, 2024 | 5.015 | 5.150 | 5.015 | 5.020 | 1,009 | +0.07(+1.52%) |
Jul 25, 2024 | 4.925 | 5.129 | 4.730 | 4.945 | 4,418 | -0.17(-3.23%) |
Jul 24, 2024 | 4.925 | 5.140 | 4.920 | 5.110 | 1,005 | +0.00(+0.00%) |
Jul 23, 2024 | 5.150 | 5.150 | 5.000 | 5.110 | 16,234 | -0.04(-0.78%) |
Jul 22, 2024 | 5.200 | 5.200 | 4.790 | 5.150 | 4,700 | +0.28(+5.73%) |
Jul 19, 2024 | 5.090 | 5.090 | 4.860 | 4.871 | 59,812 | -0.02(-0.49%) |
Jul 18, 2024 | 4.721 | 5.130 | 4.700 | 4.895 | 4,274 | +0.06(+1.35%) |
Jul 17, 2024 | 4.670 | 5.140 | 4.660 | 4.830 | 25,968 | -0.14(-2.82%) |
Jul 16, 2024 | 4.650 | 5.000 | 4.650 | 4.970 | 9,556 | +0.08(+1.64%) |
Jul 15, 2024 | 4.800 | 5.070 | 4.600 | 4.890 | 20,434 | +0.29(+6.21%) |
Jul 12, 2024 | 4.840 | 4.840 | 4.420 | 4.604 | 5,522 | +0.17(+3.93%) |
Jul 11, 2024 | 4.770 | 4.800 | 4.420 | 4.430 | 16,087 | -0.32(-6.74%) |
Jul 10, 2024 | 4.750 | 4.750 | 4.280 | 4.750 | 24,238 | -0.04(-0.84%) |
Jul 09, 2024 | 4.800 | 4.800 | 4.440 | 4.790 | 19,920 | +0.17(+3.68%) |
Jul 08, 2024 | 4.620 | 4.920 | 4.620 | 4.620 | 7,934 | -0.22(-4.55%) |
Jul 05, 2024 | 4.680 | 4.935 | 4.470 | 4.840 | 5,725 | +0.18(+3.86%) |
Jul 03, 2024 | 4.600 | 4.870 | 4.490 | 4.660 | 10,905 | +0.00(+0.00%) |
Jul 02, 2024 | 4.870 | 4.950 | 4.610 | 4.660 | 26,564 | -0.22(-4.51%) |
Jul 01, 2024 | 4.750 | 5.100 | 4.600 | 4.880 | 6,073 | +0.01(+0.28%) |
Jun 28, 2024 | 4.700 | 5.030 | 4.700 | 4.867 | 15,526 | +0.02(+0.34%) |
Jun 27, 2024 | 4.700 | 4.950 | 4.410 | 4.850 | 12,851 | +0.05(+1.04%) |
Jun 26, 2024 | 4.760 | 5.049 | 4.560 | 4.800 | 5,484 | -0.15(-2.95%) |
Jun 25, 2024 | 4.700 | 5.130 | 4.700 | 4.946 | 14,516 | -0.00(-0.08%) |
Jun 24, 2024 | 5.000 | 5.050 | 4.650 | 4.950 | 6,176 | -0.05(-1.00%) |
Jun 21, 2024 | 4.900 | 5.180 | 4.600 | 5.000 | 13,149 | +0.30(+6.38%) |
Jun 20, 2024 | 4.630 | 5.040 | 4.610 | 4.700 | 23,447 | -0.20(-4.08%) |
Jun 18, 2024 | 4.900 | 4.999 | 4.900 | 4.900 | 67,990 | +0.00(+0.00%) |
Jun 17, 2024 | 4.600 | 4.920 | 4.600 | 4.900 | 6,836 | +0.14(+2.85%) |
Jun 14, 2024 | 4.780 | 4.870 | 4.740 | 4.764 | 5,762 | +0.01(+0.29%) |
Jun 13, 2024 | 4.850 | 4.893 | 4.750 | 4.750 | 4,023 | +0.00(+0.00%) |
Jun 12, 2024 | 4.950 | 4.950 | 4.750 | 4.750 | 6,564 | +0.01(+0.21%) |
Jun 11, 2024 | 4.860 | 4.860 | 4.740 | 4.740 | 2,370 | -0.12(-2.47%) |
Jun 10, 2024 | 4.750 | 4.970 | 4.750 | 4.860 | 1,377 | +0.12(+2.53%) |
Jun 07, 2024 | 4.860 | 4.999 | 4.720 | 4.740 | 12,320 | -0.26(-5.20%) |
Jun 06, 2024 | 4.940 | 5.000 | 4.890 | 5.000 | 3,797 | +0.03(+0.60%) |
Jun 05, 2024 | 4.840 | 5.000 | 4.680 | 4.970 | 18,788 | +0.21(+4.41%) |
Jun 04, 2024 | 4.661 | 5.010 | 4.660 | 4.760 | 112,836 | -0.23(-4.61%) |