Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 4.850 | 4.980 | 4.850 | 4.880 | 34,445 | +0.05(+1.04%) |
Aug 15, 2024 | 4.770 | 4.880 | 4.770 | 4.830 | 41,897 | +0.06(+1.26%) |
Aug 14, 2024 | 4.850 | 4.920 | 4.770 | 4.770 | 83,357 | +0.00(+0.00%) |
Aug 13, 2024 | 4.830 | 4.890 | 4.670 | 4.770 | 85,230 | -0.06(-1.24%) |
Aug 12, 2024 | 4.900 | 4.955 | 4.830 | 4.830 | 48,991 | -0.01(-0.21%) |
Aug 09, 2024 | 4.790 | 4.870 | 4.770 | 4.840 | 27,765 | +0.04(+0.83%) |
Aug 08, 2024 | 4.870 | 4.945 | 4.750 | 4.800 | 52,684 | -0.05(-1.03%) |
Aug 07, 2024 | 4.910 | 5.020 | 4.820 | 4.850 | 69,475 | +0.00(+0.00%) |
Aug 06, 2024 | 4.950 | 4.950 | 4.830 | 4.850 | 53,459 | -0.10(-2.02%) |
Aug 05, 2024 | 4.990 | 5.060 | 4.860 | 4.950 | 124,308 | -0.13(-2.56%) |
Aug 02, 2024 | 5.150 | 5.202 | 5.060 | 5.080 | 74,638 | -0.13(-2.50%) |
Aug 01, 2024 | 5.170 | 5.300 | 5.120 | 5.210 | 84,852 | +0.09(+1.76%) |
Jul 31, 2024 | 5.150 | 5.270 | 5.080 | 5.120 | 73,192 | -0.03(-0.58%) |
Jul 30, 2024 | 5.190 | 5.190 | 5.070 | 5.150 | 64,889 | -0.01(-0.19%) |
Jul 29, 2024 | 5.130 | 5.185 | 5.120 | 5.160 | 40,789 | -0.02(-0.39%) |
Jul 26, 2024 | 5.180 | 5.220 | 5.095 | 5.180 | 48,852 | +0.07(+1.37%) |
Jul 25, 2024 | 5.260 | 5.260 | 5.110 | 5.110 | 95,917 | -0.14(-2.67%) |
Jul 24, 2024 | 5.230 | 5.320 | 5.170 | 5.250 | 39,115 | +0.01(+0.19%) |
Jul 23, 2024 | 5.130 | 5.240 | 5.110 | 5.240 | 41,876 | +0.11(+2.14%) |
Jul 22, 2024 | 5.200 | 5.200 | 5.110 | 5.130 | 66,903 | -0.04(-0.77%) |
Jul 19, 2024 | 5.180 | 5.230 | 5.120 | 5.170 | 37,824 | -0.01(-0.19%) |
Jul 18, 2024 | 5.290 | 5.310 | 5.170 | 5.180 | 57,024 | -0.12(-2.26%) |
Jul 17, 2024 | 5.130 | 5.380 | 5.130 | 5.300 | 79,322 | +0.08(+1.53%) |
Jul 16, 2024 | 5.130 | 5.320 | 5.130 | 5.220 | 87,516 | +0.05(+0.97%) |
Jul 15, 2024 | 5.480 | 5.500 | 5.170 | 5.170 | 121,987 | -0.33(-6.00%) |
Jul 12, 2024 | 5.450 | 5.530 | 5.385 | 5.500 | 90,638 | +0.11(+2.04%) |
Jul 11, 2024 | 5.300 | 5.440 | 5.260 | 5.390 | 78,471 | +0.18(+3.45%) |
Jul 10, 2024 | 5.170 | 5.260 | 5.150 | 5.210 | 54,704 | +0.05(+0.97%) |
Jul 09, 2024 | 5.150 | 5.235 | 5.120 | 5.160 | 67,790 | +0.00(+0.00%) |
Jul 08, 2024 | 5.230 | 5.305 | 5.160 | 5.160 | 164,578 | -0.03(-0.58%) |
Jul 05, 2024 | 5.290 | 5.350 | 5.190 | 5.190 | 82,722 | -0.04(-0.76%) |
Jul 03, 2024 | 5.220 | 5.300 | 5.200 | 5.230 | 46,380 | +0.04(+0.77%) |
Jul 02, 2024 | 5.250 | 5.290 | 5.150 | 5.190 | 138,824 | -0.06(-1.14%) |
Jul 01, 2024 | 5.450 | 5.600 | 5.220 | 5.250 | 332,645 | -0.29(-5.23%) |
Jun 28, 2024 | 5.890 | 5.912 | 5.470 | 5.540 | 2,866,497 | -0.35(-5.94%) |
Jun 27, 2024 | 6.030 | 6.030 | 5.710 | 5.890 | 134,277 | -0.11(-1.83%) |
Jun 26, 2024 | 6.120 | 6.230 | 5.960 | 6.000 | 111,949 | -0.09(-1.48%) |
Jun 25, 2024 | 6.190 | 6.215 | 5.990 | 6.090 | 102,727 | -0.09(-1.46%) |
Jun 24, 2024 | 6.100 | 6.380 | 6.080 | 6.180 | 223,405 | +0.10(+1.64%) |
Jun 21, 2024 | 5.630 | 6.150 | 5.580 | 6.080 | 273,762 | +0.49(+8.77%) |
Jun 20, 2024 | 5.600 | 5.620 | 5.520 | 5.590 | 51,932 | -0.01(-0.18%) |
Jun 18, 2024 | 5.590 | 5.675 | 5.570 | 5.600 | 64,188 | -0.05(-0.88%) |
Jun 17, 2024 | 5.490 | 5.670 | 5.380 | 5.650 | 133,656 | +0.19(+3.48%) |
Jun 14, 2024 | 5.500 | 5.565 | 5.380 | 5.460 | 84,191 | -0.11(-1.97%) |
Jun 13, 2024 | 5.710 | 5.710 | 5.510 | 5.570 | 81,125 | -0.17(-2.96%) |
Jun 12, 2024 | 5.980 | 5.980 | 5.710 | 5.740 | 61,898 | -0.06(-1.03%) |
Jun 11, 2024 | 5.600 | 5.810 | 5.590 | 5.800 | 118,584 | +0.20(+3.57%) |
Jun 10, 2024 | 5.800 | 5.830 | 5.350 | 5.600 | 320,012 | -0.31(-5.25%) |
Jun 07, 2024 | 5.793 | 6.027 | 5.793 | 5.910 | 148,684 | +0.09(+1.50%) |
Jun 06, 2024 | 5.881 | 5.925 | 5.716 | 5.823 | 93,852 | -0.10(-1.64%) |
Jun 05, 2024 | 6.007 | 6.007 | 5.891 | 5.920 | 77,805 | -0.10(-1.62%) |
Jun 04, 2024 | 6.075 | 6.085 | 5.959 | 6.017 | 66,058 | -0.07(-1.12%) |