Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.970 | 4.970 | 4.880 | 4.880 | 6,293 | -0.02(-0.41%) |
Aug 22, 2024 | 5.050 | 5.050 | 4.890 | 4.900 | 14,973 | -0.15(-2.97%) |
Aug 21, 2024 | 4.920 | 5.050 | 4.920 | 5.050 | 6,913 | +0.10(+2.02%) |
Aug 20, 2024 | 4.820 | 4.970 | 4.660 | 4.950 | 35,221 | +0.18(+3.77%) |
Aug 19, 2024 | 4.810 | 4.855 | 4.660 | 4.770 | 44,926 | -0.07(-1.45%) |
Aug 16, 2024 | 4.850 | 4.890 | 4.840 | 4.840 | 11,726 | -0.01(-0.21%) |
Aug 15, 2024 | 4.995 | 4.995 | 4.840 | 4.850 | 28,642 | -0.04(-0.82%) |
Aug 14, 2024 | 5.024 | 5.024 | 4.850 | 4.890 | 31,714 | -0.12(-2.40%) |
Aug 13, 2024 | 5.000 | 5.065 | 4.980 | 5.010 | 60,940 | -0.04(-0.79%) |
Aug 12, 2024 | 5.000 | 5.050 | 4.985 | 5.050 | 12,489 | +0.04(+0.80%) |
Aug 09, 2024 | 5.000 | 5.110 | 4.939 | 5.010 | 63,363 | +0.01(+0.20%) |
Aug 08, 2024 | 5.110 | 5.150 | 4.880 | 5.000 | 105,747 | -0.22(-4.21%) |
Aug 07, 2024 | 5.220 | 5.480 | 5.200 | 5.220 | 79,149 | -0.02(-0.38%) |
Aug 06, 2024 | 5.190 | 5.366 | 5.183 | 5.240 | 25,871 | +0.16(+3.15%) |
Aug 05, 2024 | 4.990 | 5.220 | 4.890 | 5.080 | 24,013 | -0.17(-3.33%) |
Aug 02, 2024 | 5.400 | 5.445 | 5.080 | 5.255 | 69,412 | -0.20(-3.58%) |
Aug 01, 2024 | 5.700 | 5.700 | 5.350 | 5.450 | 79,383 | -0.25(-4.39%) |
Jul 31, 2024 | 5.750 | 5.880 | 5.694 | 5.700 | 30,246 | -0.02(-0.35%) |
Jul 30, 2024 | 5.670 | 5.760 | 5.670 | 5.720 | 29,724 | -0.09(-1.55%) |
Jul 29, 2024 | 5.720 | 5.970 | 5.700 | 5.810 | 45,800 | +0.08(+1.40%) |
Jul 26, 2024 | 5.660 | 5.940 | 5.660 | 5.730 | 23,122 | +0.03(+0.53%) |
Jul 25, 2024 | 5.710 | 5.780 | 5.570 | 5.700 | 28,124 | +0.00(+0.00%) |
Jul 24, 2024 | 5.700 | 5.814 | 5.600 | 5.700 | 45,434 | -0.04(-0.70%) |
Jul 23, 2024 | 5.710 | 5.850 | 5.710 | 5.740 | 22,122 | -0.05(-0.86%) |
Jul 22, 2024 | 5.530 | 5.880 | 5.530 | 5.790 | 31,865 | +0.20(+3.58%) |
Jul 19, 2024 | 5.550 | 5.840 | 5.500 | 5.590 | 58,339 | +0.06(+1.08%) |
Jul 18, 2024 | 5.850 | 5.851 | 5.500 | 5.530 | 71,001 | -0.30(-5.15%) |
Jul 17, 2024 | 5.840 | 5.860 | 5.780 | 5.830 | 10,680 | -0.04(-0.68%) |
Jul 16, 2024 | 5.840 | 5.870 | 5.770 | 5.870 | 38,061 | +0.10(+1.73%) |
Jul 15, 2024 | 5.910 | 6.000 | 5.720 | 5.770 | 37,936 | -0.02(-0.35%) |
Jul 12, 2024 | 5.690 | 5.830 | 5.610 | 5.790 | 22,492 | +0.22(+3.95%) |
Jul 11, 2024 | 5.640 | 5.730 | 5.570 | 5.570 | 34,709 | -0.08(-1.42%) |
Jul 10, 2024 | 5.740 | 5.740 | 5.610 | 5.650 | 38,385 | +0.00(+0.00%) |
Jul 09, 2024 | 5.710 | 5.750 | 5.650 | 5.650 | 31,978 | -0.10(-1.74%) |
Jul 08, 2024 | 5.810 | 5.860 | 5.690 | 5.750 | 35,959 | +0.07(+1.23%) |
Jul 05, 2024 | 5.760 | 5.900 | 5.680 | 5.680 | 54,894 | -0.08(-1.39%) |
Jul 03, 2024 | 5.720 | 5.840 | 5.710 | 5.760 | 29,065 | -0.05(-0.86%) |
Jul 02, 2024 | 5.750 | 5.880 | 5.720 | 5.810 | 66,648 | +0.07(+1.22%) |
Jul 01, 2024 | 5.780 | 5.960 | 5.740 | 5.740 | 13,083 | -0.03(-0.52%) |
Jun 28, 2024 | 5.800 | 5.870 | 5.760 | 5.770 | 6,550 | +0.03(+0.52%) |
Jun 27, 2024 | 5.880 | 5.880 | 5.740 | 5.740 | 9,525 | -0.09(-1.54%) |
Jun 26, 2024 | 5.900 | 5.990 | 5.780 | 5.830 | 12,432 | +0.03(+0.52%) |
Jun 25, 2024 | 5.860 | 6.000 | 5.770 | 5.800 | 42,546 | -0.14(-2.36%) |
Jun 24, 2024 | 5.800 | 6.043 | 5.800 | 5.940 | 72,180 | +0.24(+4.21%) |
Jun 21, 2024 | 5.530 | 5.875 | 5.530 | 5.700 | 156,739 | +0.14(+2.52%) |
Jun 20, 2024 | 5.660 | 5.750 | 5.480 | 5.560 | 11,685 | +0.00(+0.00%) |
Jun 18, 2024 | 5.470 | 5.590 | 5.450 | 5.560 | 31,303 | +0.04(+0.72%) |
Jun 17, 2024 | 5.560 | 5.640 | 5.470 | 5.520 | 27,372 | -0.07(-1.25%) |
Jun 14, 2024 | 5.640 | 5.650 | 5.590 | 5.590 | 6,731 | +0.05(+0.90%) |
Jun 13, 2024 | 5.630 | 5.640 | 5.490 | 5.540 | 27,645 | -0.04(-0.72%) |
Jun 12, 2024 | 5.680 | 5.774 | 5.580 | 5.580 | 20,886 | -0.10(-1.76%) |
Jun 11, 2024 | 5.820 | 5.830 | 5.550 | 5.680 | 41,397 | -0.07(-1.22%) |
Jun 10, 2024 | 5.810 | 5.840 | 5.670 | 5.750 | 44,708 | -0.08(-1.37%) |
Jun 07, 2024 | 5.990 | 6.000 | 5.820 | 5.830 | 12,941 | -0.17(-2.83%) |
Jun 06, 2024 | 6.190 | 6.200 | 5.850 | 6.000 | 121,784 | -0.02(-0.33%) |
Jun 05, 2024 | 6.090 | 6.210 | 6.010 | 6.020 | 24,186 | -0.12(-1.95%) |
Jun 04, 2024 | 6.445 | 6.480 | 6.042 | 6.140 | 43,903 | -0.26(-4.06%) |