Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 6.210 | 6.330 | 5.930 | 6.170 | 839,364 | -0.10(-1.59%) |
Aug 26, 2024 | 5.860 | 6.370 | 5.640 | 6.270 | 1,952,718 | +0.62(+10.97%) |
Aug 23, 2024 | 5.150 | 5.738 | 5.100 | 5.650 | 1,106,656 | +0.55(+10.78%) |
Aug 22, 2024 | 5.010 | 5.250 | 4.870 | 5.100 | 455,444 | +0.09(+1.80%) |
Aug 21, 2024 | 5.000 | 5.160 | 4.895 | 5.010 | 451,000 | -0.01(-0.20%) |
Aug 20, 2024 | 5.120 | 5.215 | 4.880 | 5.020 | 467,745 | -0.14(-2.71%) |
Aug 19, 2024 | 4.810 | 5.210 | 4.675 | 5.160 | 960,865 | +0.35(+7.28%) |
Aug 16, 2024 | 4.810 | 4.925 | 4.670 | 4.810 | 712,005 | +0.01(+0.31%) |
Aug 15, 2024 | 4.930 | 4.950 | 4.681 | 4.795 | 911,898 | -0.12(-2.54%) |
Aug 14, 2024 | 4.150 | 4.990 | 3.900 | 4.920 | 2,870,936 | +1.14(+30.16%) |
Aug 13, 2024 | 3.700 | 3.815 | 3.610 | 3.780 | 517,060 | +0.14(+3.85%) |
Aug 12, 2024 | 3.830 | 3.890 | 3.625 | 3.640 | 649,805 | -0.18(-4.71%) |
Aug 09, 2024 | 4.030 | 4.075 | 3.780 | 3.820 | 723,777 | -0.18(-4.50%) |
Aug 08, 2024 | 4.000 | 4.100 | 3.925 | 4.000 | 433,629 | +0.06(+1.52%) |
Aug 07, 2024 | 4.050 | 4.130 | 3.930 | 3.940 | 438,480 | -0.10(-2.60%) |
Aug 06, 2024 | 4.100 | 4.170 | 4.020 | 4.045 | 271,361 | -0.01(-0.37%) |
Aug 05, 2024 | 3.940 | 4.165 | 3.725 | 4.060 | 614,841 | -0.16(-3.79%) |
Aug 02, 2024 | 4.390 | 4.401 | 4.150 | 4.220 | 488,299 | -0.24(-5.38%) |
Aug 01, 2024 | 4.600 | 4.650 | 4.405 | 4.460 | 414,221 | -0.12(-2.62%) |
Jul 31, 2024 | 4.630 | 4.715 | 4.460 | 4.580 | 643,351 | +0.06(+1.33%) |
Jul 30, 2024 | 4.630 | 4.950 | 4.520 | 4.520 | 1,632,262 | -0.16(-3.42%) |
Jul 29, 2024 | 4.510 | 4.700 | 4.340 | 4.680 | 608,406 | +0.14(+3.08%) |
Jul 26, 2024 | 4.750 | 4.790 | 4.518 | 4.540 | 357,577 | -0.17(-3.61%) |
Jul 25, 2024 | 4.740 | 4.790 | 4.600 | 4.710 | 416,182 | -0.06(-1.26%) |
Jul 24, 2024 | 4.790 | 4.910 | 4.730 | 4.770 | 287,880 | -0.06(-1.24%) |
Jul 23, 2024 | 4.730 | 4.985 | 4.670 | 4.830 | 419,922 | +0.09(+1.90%) |
Jul 22, 2024 | 4.650 | 4.780 | 4.650 | 4.740 | 333,545 | +0.09(+1.94%) |
Jul 19, 2024 | 4.670 | 4.910 | 4.570 | 4.650 | 208,865 | -0.01(-0.21%) |
Jul 18, 2024 | 4.830 | 4.900 | 4.615 | 4.660 | 330,233 | -0.19(-3.92%) |
Jul 17, 2024 | 4.880 | 5.010 | 4.790 | 4.850 | 368,301 | -0.15(-3.00%) |
Jul 16, 2024 | 5.000 | 5.050 | 4.900 | 5.000 | 589,233 | +0.10(+2.04%) |
Jul 15, 2024 | 4.780 | 4.940 | 4.730 | 4.900 | 371,682 | +0.12(+2.51%) |
Jul 12, 2024 | 5.000 | 5.040 | 4.730 | 4.780 | 552,954 | -0.13(-2.65%) |
Jul 11, 2024 | 4.490 | 4.920 | 4.478 | 4.910 | 711,955 | +0.46(+10.34%) |
Jul 10, 2024 | 4.330 | 4.481 | 4.280 | 4.450 | 343,308 | +0.15(+3.49%) |
Jul 09, 2024 | 4.160 | 4.390 | 4.160 | 4.300 | 426,720 | +0.12(+2.87%) |
Jul 08, 2024 | 4.150 | 4.475 | 4.120 | 4.180 | 526,760 | +0.06(+1.46%) |
Jul 05, 2024 | 4.130 | 4.150 | 4.010 | 4.120 | 322,906 | -0.01(-0.24%) |
Jul 03, 2024 | 4.150 | 4.200 | 4.095 | 4.130 | 308,943 | +0.01(+0.24%) |
Jul 02, 2024 | 4.260 | 4.260 | 4.100 | 4.120 | 442,235 | -0.16(-3.74%) |
Jul 01, 2024 | 4.310 | 4.400 | 4.230 | 4.280 | 347,176 | -0.05(-1.15%) |
Jun 28, 2024 | 4.320 | 4.430 | 4.120 | 4.330 | 1,197,998 | +0.00(+0.00%) |
Jun 27, 2024 | 4.160 | 4.340 | 4.140 | 4.330 | 333,591 | +0.18(+4.34%) |
Jun 26, 2024 | 4.150 | 4.210 | 4.068 | 4.150 | 332,563 | -0.03(-0.72%) |
Jun 25, 2024 | 4.250 | 4.280 | 4.165 | 4.180 | 288,621 | -0.07(-1.65%) |
Jun 24, 2024 | 4.430 | 4.445 | 4.245 | 4.250 | 337,150 | -0.14(-3.19%) |
Jun 21, 2024 | 4.430 | 4.470 | 4.350 | 4.390 | 519,171 | -0.04(-0.90%) |
Jun 20, 2024 | 4.340 | 4.515 | 4.271 | 4.430 | 511,232 | +0.10(+2.31%) |
Jun 18, 2024 | 4.580 | 4.580 | 4.305 | 4.330 | 682,445 | -0.16(-3.56%) |
Jun 17, 2024 | 4.680 | 4.770 | 4.440 | 4.490 | 737,820 | -0.23(-4.87%) |
Jun 14, 2024 | 4.910 | 4.910 | 4.630 | 4.720 | 514,168 | -0.16(-3.28%) |
Jun 13, 2024 | 4.990 | 4.990 | 4.850 | 4.880 | 392,535 | -0.11(-2.20%) |
Jun 12, 2024 | 5.090 | 5.180 | 4.975 | 4.990 | 386,561 | -0.06(-1.19%) |
Jun 11, 2024 | 5.060 | 5.100 | 4.870 | 5.050 | 640,803 | -0.04(-0.79%) |
Jun 10, 2024 | 5.120 | 5.170 | 5.085 | 5.090 | 347,345 | -0.07(-1.36%) |
Jun 07, 2024 | 5.150 | 5.195 | 5.070 | 5.160 | 422,358 | -0.03(-0.58%) |
Jun 06, 2024 | 5.330 | 5.410 | 5.190 | 5.190 | 440,516 | -0.11(-2.08%) |
Jun 05, 2024 | 5.300 | 5.465 | 5.240 | 5.300 | 566,294 | +0.04(+0.76%) |
Jun 04, 2024 | 5.200 | 5.330 | 5.165 | 5.260 | 373,841 | +0.02(+0.38%) |