Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 5.180 | 5.250 | 5.050 | 5.150 | 159,012 | -0.06(-1.15%) |
Aug 26, 2024 | 5.440 | 5.440 | 5.105 | 5.210 | 321,660 | -0.16(-2.98%) |
Aug 23, 2024 | 5.150 | 5.450 | 5.065 | 5.370 | 375,514 | +0.23(+4.47%) |
Aug 22, 2024 | 5.420 | 5.500 | 5.130 | 5.140 | 194,773 | -0.25(-4.64%) |
Aug 21, 2024 | 5.160 | 5.450 | 4.980 | 5.390 | 383,162 | +0.29(+5.69%) |
Aug 20, 2024 | 5.110 | 5.150 | 4.851 | 5.100 | 286,911 | -0.02(-0.29%) |
Aug 19, 2024 | 5.180 | 5.250 | 5.050 | 5.115 | 290,030 | -0.08(-1.45%) |
Aug 16, 2024 | 5.160 | 5.290 | 5.090 | 5.190 | 365,388 | +0.13(+2.57%) |
Aug 15, 2024 | 4.790 | 5.250 | 4.790 | 5.060 | 462,143 | +0.27(+5.64%) |
Aug 14, 2024 | 4.990 | 5.050 | 4.700 | 4.790 | 301,380 | -0.14(-2.84%) |
Aug 13, 2024 | 4.440 | 5.000 | 4.370 | 4.930 | 885,797 | +0.50(+11.29%) |
Aug 12, 2024 | 4.150 | 4.980 | 4.150 | 4.430 | 1,862,909 | +0.10(+2.31%) |
Aug 09, 2024 | 4.620 | 4.720 | 4.330 | 4.330 | 189,959 | -0.18(-3.99%) |
Aug 08, 2024 | 4.200 | 4.690 | 4.081 | 4.510 | 264,504 | +0.31(+7.38%) |
Aug 07, 2024 | 4.380 | 4.520 | 4.100 | 4.200 | 232,662 | -0.17(-3.89%) |
Aug 06, 2024 | 4.350 | 4.510 | 4.200 | 4.370 | 162,605 | +0.17(+4.05%) |
Aug 05, 2024 | 4.260 | 4.340 | 4.060 | 4.200 | 200,564 | -0.32(-7.08%) |
Aug 02, 2024 | 4.570 | 4.668 | 4.500 | 4.520 | 133,752 | -0.27(-5.64%) |
Aug 01, 2024 | 5.070 | 5.070 | 4.640 | 4.790 | 220,877 | -0.24(-4.77%) |
Jul 31, 2024 | 4.870 | 5.090 | 4.800 | 5.030 | 153,354 | +0.20(+4.14%) |
Jul 30, 2024 | 4.990 | 5.040 | 4.710 | 4.830 | 100,075 | -0.14(-2.82%) |
Jul 29, 2024 | 4.870 | 5.090 | 4.870 | 4.970 | 104,053 | +0.03(+0.61%) |
Jul 26, 2024 | 5.080 | 5.104 | 4.620 | 4.940 | 167,198 | -0.04(-0.80%) |
Jul 25, 2024 | 4.800 | 5.100 | 4.720 | 4.980 | 217,804 | +0.14(+2.89%) |
Jul 24, 2024 | 4.880 | 5.290 | 4.810 | 4.840 | 211,018 | -0.08(-1.63%) |
Jul 23, 2024 | 4.640 | 4.990 | 4.590 | 4.920 | 125,340 | +0.25(+5.35%) |
Jul 22, 2024 | 4.460 | 4.710 | 4.405 | 4.670 | 99,862 | +0.25(+5.66%) |
Jul 19, 2024 | 4.470 | 4.750 | 4.350 | 4.420 | 108,525 | -0.07(-1.56%) |
Jul 18, 2024 | 4.770 | 4.855 | 4.330 | 4.490 | 99,518 | -0.34(-7.04%) |
Jul 17, 2024 | 5.070 | 5.130 | 4.760 | 4.830 | 192,590 | -0.25(-4.92%) |
Jul 16, 2024 | 4.750 | 5.110 | 4.750 | 5.080 | 400,533 | +0.35(+7.40%) |
Jul 15, 2024 | 4.600 | 4.780 | 4.400 | 4.730 | 174,518 | +0.20(+4.42%) |
Jul 12, 2024 | 4.600 | 4.720 | 4.420 | 4.530 | 128,232 | -0.07(-1.52%) |
Jul 11, 2024 | 4.220 | 4.600 | 4.220 | 4.600 | 186,171 | +0.48(+11.65%) |
Jul 10, 2024 | 4.150 | 4.190 | 4.000 | 4.120 | 136,239 | -0.06(-1.44%) |
Jul 09, 2024 | 4.340 | 4.340 | 4.160 | 4.180 | 81,181 | -0.19(-4.35%) |
Jul 08, 2024 | 4.460 | 4.535 | 4.260 | 4.370 | 170,364 | -0.04(-0.91%) |
Jul 05, 2024 | 4.240 | 4.420 | 4.120 | 4.410 | 144,523 | +0.16(+3.76%) |
Jul 03, 2024 | 4.180 | 4.299 | 4.120 | 4.250 | 54,484 | +0.04(+0.95%) |
Jul 02, 2024 | 4.290 | 4.290 | 4.120 | 4.210 | 155,700 | -0.11(-2.55%) |
Jul 01, 2024 | 4.300 | 4.530 | 4.290 | 4.320 | 179,381 | -0.03(-0.69%) |
Jun 28, 2024 | 4.360 | 4.390 | 4.190 | 4.350 | 410,927 | -0.02(-0.46%) |
Jun 27, 2024 | 4.380 | 4.470 | 4.270 | 4.370 | 138,187 | -0.07(-1.58%) |
Jun 26, 2024 | 3.940 | 4.450 | 3.920 | 4.440 | 353,052 | +0.48(+12.12%) |
Jun 25, 2024 | 4.040 | 4.160 | 3.900 | 3.960 | 159,458 | -0.12(-2.94%) |
Jun 24, 2024 | 4.060 | 4.180 | 4.000 | 4.080 | 118,072 | +0.05(+1.24%) |
Jun 21, 2024 | 4.040 | 4.090 | 3.950 | 4.030 | 212,929 | -0.01(-0.25%) |
Jun 20, 2024 | 3.950 | 4.130 | 3.800 | 4.040 | 258,097 | +0.05(+1.25%) |
Jun 18, 2024 | 4.070 | 4.140 | 3.970 | 3.990 | 142,065 | -0.08(-1.97%) |
Jun 17, 2024 | 4.090 | 4.225 | 3.980 | 4.070 | 150,933 | -0.07(-1.69%) |
Jun 14, 2024 | 4.020 | 4.190 | 3.980 | 4.140 | 125,043 | +0.08(+1.97%) |
Jun 13, 2024 | 4.100 | 4.200 | 3.980 | 4.060 | 109,750 | +0.02(+0.50%) |
Jun 12, 2024 | 4.210 | 4.260 | 4.000 | 4.040 | 250,293 | -0.07(-1.70%) |
Jun 11, 2024 | 4.140 | 4.260 | 4.070 | 4.110 | 219,825 | -0.01(-0.24%) |
Jun 10, 2024 | 3.760 | 4.160 | 3.730 | 4.120 | 340,881 | +0.37(+9.87%) |
Jun 07, 2024 | 3.890 | 3.995 | 3.690 | 3.750 | 667,485 | -0.13(-3.35%) |
Jun 06, 2024 | 4.450 | 4.687 | 3.820 | 3.880 | 600,185 | -0.56(-12.61%) |
Jun 05, 2024 | 4.050 | 4.470 | 4.000 | 4.440 | 434,604 | +0.42(+10.45%) |
Jun 04, 2024 | 3.980 | 4.120 | 3.920 | 4.020 | 68,057 | +0.03(+0.75%) |