Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 5.320 | 5.330 | 5.140 | 5.190 | 53,953 | -0.13(-2.44%) |
Aug 16, 2024 | 5.250 | 5.330 | 5.210 | 5.320 | 11,606 | +0.11(+2.11%) |
Aug 15, 2024 | 5.250 | 5.270 | 5.150 | 5.210 | 23,444 | +0.08(+1.56%) |
Aug 14, 2024 | 5.220 | 5.327 | 5.130 | 5.130 | 19,790 | -0.02(-0.39%) |
Aug 13, 2024 | 5.270 | 5.270 | 5.130 | 5.150 | 6,719 | -0.06(-1.25%) |
Aug 12, 2024 | 5.210 | 5.240 | 5.210 | 5.215 | 23,102 | -0.06(-1.14%) |
Aug 09, 2024 | 5.340 | 5.340 | 5.260 | 5.275 | 5,204 | +0.01(+0.22%) |
Aug 08, 2024 | 5.295 | 5.330 | 5.260 | 5.264 | 12,145 | +0.01(+0.26%) |
Aug 07, 2024 | 5.281 | 5.281 | 5.250 | 5.250 | 1,364 | -0.03(-0.57%) |
Aug 06, 2024 | 5.250 | 5.310 | 5.250 | 5.280 | 9,105 | +0.03(+0.57%) |
Aug 05, 2024 | 5.320 | 5.340 | 5.250 | 5.250 | 23,043 | -0.10(-1.87%) |
Aug 02, 2024 | 5.440 | 5.450 | 5.310 | 5.350 | 22,175 | -0.09(-1.65%) |
Aug 01, 2024 | 5.390 | 5.500 | 5.390 | 5.440 | 14,452 | +0.02(+0.37%) |
Jul 31, 2024 | 5.290 | 5.440 | 5.290 | 5.420 | 20,183 | +0.09(+1.69%) |
Jul 30, 2024 | 5.370 | 5.440 | 5.310 | 5.330 | 20,475 | -0.04(-0.74%) |
Jul 29, 2024 | 5.130 | 5.380 | 5.130 | 5.370 | 45,062 | +0.12(+2.29%) |
Jul 26, 2024 | 5.270 | 5.320 | 5.200 | 5.250 | 24,950 | +0.04(+0.77%) |
Jul 25, 2024 | 5.180 | 5.377 | 5.180 | 5.210 | 25,850 | -0.07(-1.33%) |
Jul 24, 2024 | 5.150 | 5.330 | 5.150 | 5.280 | 26,764 | +0.14(+2.72%) |
Jul 23, 2024 | 5.280 | 5.280 | 5.130 | 5.140 | 6,954 | -0.05(-0.96%) |
Jul 22, 2024 | 5.110 | 5.350 | 5.110 | 5.190 | 8,422 | +0.00(+0.00%) |
Jul 19, 2024 | 5.230 | 5.295 | 5.150 | 5.190 | 22,226 | -0.04(-0.76%) |
Jul 18, 2024 | 5.360 | 5.372 | 5.220 | 5.230 | 22,907 | -0.07(-1.32%) |
Jul 17, 2024 | 5.400 | 5.400 | 5.228 | 5.300 | 29,916 | -0.07(-1.30%) |
Jul 16, 2024 | 5.260 | 5.500 | 5.260 | 5.370 | 33,280 | +0.10(+1.90%) |
Jul 15, 2024 | 5.550 | 5.550 | 5.245 | 5.270 | 43,753 | -0.21(-3.83%) |
Jul 12, 2024 | 5.280 | 5.490 | 5.280 | 5.480 | 47,502 | +0.20(+3.79%) |
Jul 11, 2024 | 5.110 | 5.325 | 5.110 | 5.280 | 44,222 | -0.03(-0.56%) |
Jul 10, 2024 | 5.100 | 5.470 | 5.080 | 5.310 | 56,245 | -0.12(-2.12%) |
Jul 09, 2024 | 5.376 | 5.474 | 5.288 | 5.425 | 64,902 | +0.10(+1.84%) |
Jul 08, 2024 | 5.268 | 5.394 | 5.239 | 5.327 | 59,668 | +0.09(+1.68%) |
Jul 05, 2024 | 5.161 | 5.259 | 5.131 | 5.239 | 35,821 | +0.08(+1.52%) |
Jul 03, 2024 | 5.112 | 5.190 | 5.033 | 5.161 | 9,978 | +0.02(+0.38%) |
Jul 02, 2024 | 5.092 | 5.190 | 5.092 | 5.141 | 42,430 | +0.06(+1.16%) |
Jul 01, 2024 | 5.063 | 5.112 | 5.033 | 5.082 | 44,775 | +0.05(+0.97%) |
Jun 28, 2024 | 5.063 | 5.072 | 4.994 | 5.033 | 17,121 | -0.02(-0.39%) |
Jun 27, 2024 | 5.063 | 5.063 | 4.965 | 5.053 | 17,000 | +0.00(+0.00%) |
Jun 26, 2024 | 5.082 | 5.082 | 4.945 | 5.053 | 13,819 | +0.04(+0.77%) |
Jun 25, 2024 | 5.024 | 5.072 | 5.014 | 5.014 | 4,585 | -0.07(-1.33%) |
Jun 24, 2024 | 5.102 | 5.102 | 4.999 | 5.082 | 26,018 | -0.03(-0.58%) |
Jun 21, 2024 | 5.112 | 5.112 | 4.945 | 5.112 | 33,915 | +0.15(+2.96%) |
Jun 20, 2024 | 4.965 | 5.005 | 4.908 | 4.965 | 13,257 | +0.06(+1.20%) |
Jun 18, 2024 | 4.906 | 4.991 | 4.905 | 4.906 | 18,606 | -0.07(-1.38%) |
Jun 17, 2024 | 4.965 | 4.994 | 4.896 | 4.975 | 16,837 | +0.00(+0.00%) |
Jun 14, 2024 | 4.984 | 4.984 | 4.945 | 4.974 | 5,036 | +0.03(+0.59%) |
Jun 13, 2024 | 5.024 | 5.024 | 4.937 | 4.945 | 5,401 | -0.04(-0.77%) |
Jun 12, 2024 | 4.994 | 5.023 | 4.935 | 4.983 | 8,839 | +0.05(+0.97%) |
Jun 11, 2024 | 4.965 | 4.970 | 4.916 | 4.935 | 3,771 | +0.02(+0.40%) |
Jun 10, 2024 | 4.984 | 5.033 | 4.916 | 4.916 | 16,189 | -0.07(-1.38%) |
Jun 07, 2024 | 5.014 | 5.072 | 4.975 | 4.984 | 6,078 | -0.01(-0.20%) |
Jun 06, 2024 | 4.965 | 5.022 | 4.955 | 4.994 | 5,215 | -0.01(-0.20%) |
Jun 05, 2024 | 5.141 | 5.180 | 4.975 | 5.004 | 14,251 | -0.10(-1.92%) |
Jun 04, 2024 | 5.161 | 5.191 | 5.102 | 5.102 | 8,006 | -0.11(-2.07%) |