Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 4.480 | 4.520 | 4.435 | 4.470 | 1,417,190 | +0.00(+0.00%) |
Aug 20, 2024 | 4.580 | 4.630 | 4.470 | 4.470 | 645,592 | -0.16(-3.46%) |
Aug 19, 2024 | 4.510 | 4.630 | 4.505 | 4.630 | 675,584 | +0.16(+3.58%) |
Aug 16, 2024 | 4.450 | 4.520 | 4.430 | 4.470 | 791,981 | +0.01(+0.22%) |
Aug 15, 2024 | 4.530 | 4.600 | 4.430 | 4.460 | 1,288,881 | +0.06(+1.36%) |
Aug 14, 2024 | 4.400 | 4.450 | 4.365 | 4.400 | 1,325,109 | -0.02(-0.45%) |
Aug 13, 2024 | 4.320 | 4.506 | 4.300 | 4.420 | 1,451,622 | +0.10(+2.31%) |
Aug 12, 2024 | 4.670 | 4.670 | 4.260 | 4.320 | 2,067,593 | -0.34(-7.30%) |
Aug 09, 2024 | 4.760 | 4.760 | 4.560 | 4.660 | 1,437,167 | -0.12(-2.51%) |
Aug 08, 2024 | 4.860 | 4.910 | 4.740 | 4.780 | 1,722,411 | -0.05(-1.04%) |
Aug 07, 2024 | 5.210 | 5.310 | 4.810 | 4.830 | 1,048,325 | -0.35(-6.76%) |
Aug 06, 2024 | 5.080 | 5.260 | 5.010 | 5.180 | 893,054 | +0.11(+2.17%) |
Aug 05, 2024 | 5.160 | 5.230 | 5.035 | 5.070 | 1,257,964 | -0.37(-6.80%) |
Aug 02, 2024 | 5.600 | 5.600 | 5.290 | 5.440 | 1,450,633 | -0.04(-0.73%) |
Aug 01, 2024 | 5.680 | 5.700 | 5.410 | 5.480 | 1,081,284 | -0.19(-3.35%) |
Jul 31, 2024 | 5.830 | 5.875 | 5.660 | 5.670 | 1,708,522 | -0.17(-2.91%) |
Jul 30, 2024 | 5.800 | 5.870 | 5.775 | 5.840 | 498,134 | +0.06(+1.04%) |
Jul 29, 2024 | 5.800 | 5.800 | 5.700 | 5.780 | 515,995 | -0.02(-0.34%) |
Jul 26, 2024 | 5.700 | 5.820 | 5.670 | 5.800 | 986,018 | +0.22(+3.94%) |
Jul 25, 2024 | 5.580 | 5.680 | 5.510 | 5.580 | 1,306,114 | +0.04(+0.72%) |
Jul 24, 2024 | 5.680 | 5.790 | 5.530 | 5.540 | 1,198,877 | -0.23(-3.99%) |
Jul 23, 2024 | 5.720 | 5.900 | 5.690 | 5.770 | 1,307,743 | +0.00(+0.00%) |
Jul 22, 2024 | 5.780 | 5.785 | 5.460 | 5.770 | 1,514,203 | +0.04(+0.70%) |
Jul 19, 2024 | 5.856 | 5.875 | 5.730 | 5.730 | 2,372,572 | -0.11(-1.82%) |
Jul 18, 2024 | 5.817 | 6.121 | 5.759 | 5.836 | 3,263,077 | -0.06(-0.98%) |
Jul 17, 2024 | 5.662 | 5.972 | 5.645 | 5.894 | 2,472,372 | +0.20(+3.57%) |
Jul 16, 2024 | 5.566 | 5.730 | 5.498 | 5.691 | 1,704,552 | +0.20(+3.70%) |
Jul 15, 2024 | 5.295 | 5.508 | 5.252 | 5.488 | 1,884,855 | +0.26(+4.99%) |
Jul 12, 2024 | 5.218 | 5.305 | 5.145 | 5.228 | 1,498,745 | +0.09(+1.69%) |
Jul 11, 2024 | 5.073 | 5.252 | 5.063 | 5.141 | 1,466,436 | +0.20(+4.11%) |
Jul 10, 2024 | 4.909 | 5.005 | 4.894 | 4.938 | 851,502 | +0.04(+0.79%) |
Jul 09, 2024 | 4.851 | 4.947 | 4.831 | 4.899 | 1,361,934 | +0.01(+0.20%) |
Jul 08, 2024 | 4.909 | 4.976 | 4.851 | 4.889 | 621,458 | +0.02(+0.40%) |
Jul 05, 2024 | 4.870 | 4.904 | 4.822 | 4.870 | 860,630 | -0.02(-0.40%) |
Jul 03, 2024 | 4.899 | 4.981 | 4.870 | 4.889 | 384,763 | +0.02(+0.40%) |
Jul 02, 2024 | 4.870 | 4.889 | 4.783 | 4.870 | 850,828 | +0.03(+0.60%) |
Jul 01, 2024 | 4.938 | 4.986 | 4.831 | 4.841 | 931,144 | -0.13(-2.53%) |
Jun 28, 2024 | 4.783 | 5.073 | 4.744 | 4.967 | 2,466,167 | +0.23(+4.90%) |
Jun 27, 2024 | 4.715 | 4.754 | 4.648 | 4.735 | 1,030,623 | +0.01(+0.20%) |
Jun 26, 2024 | 4.754 | 4.798 | 4.706 | 4.725 | 1,628,282 | -0.10(-2.00%) |
Jun 25, 2024 | 4.880 | 4.889 | 4.754 | 4.822 | 1,146,215 | -0.09(-1.77%) |
Jun 24, 2024 | 4.909 | 5.025 | 4.870 | 4.909 | 790,652 | +0.01(+0.20%) |
Jun 21, 2024 | 4.841 | 4.938 | 4.783 | 4.899 | 4,528,887 | +0.10(+2.01%) |
Jun 20, 2024 | 4.744 | 4.856 | 4.706 | 4.802 | 850,119 | +0.03(+0.61%) |
Jun 18, 2024 | 4.831 | 4.870 | 4.725 | 4.773 | 1,002,650 | -0.03(-0.60%) |
Jun 17, 2024 | 4.744 | 4.812 | 4.662 | 4.802 | 1,337,682 | +0.04(+0.81%) |
Jun 14, 2024 | 4.841 | 4.880 | 4.740 | 4.764 | 1,058,672 | -0.14(-2.95%) |
Jun 13, 2024 | 4.851 | 4.918 | 4.783 | 4.909 | 1,792,194 | +0.04(+0.79%) |
Jun 12, 2024 | 4.909 | 5.005 | 4.841 | 4.870 | 1,067,205 | +0.09(+1.82%) |
Jun 11, 2024 | 4.793 | 4.836 | 4.754 | 4.783 | 902,753 | -0.07(-1.39%) |
Jun 10, 2024 | 4.831 | 4.870 | 4.720 | 4.851 | 1,082,093 | +0.01(+0.20%) |
Jun 07, 2024 | 4.918 | 4.928 | 4.831 | 4.841 | 1,226,565 | -0.14(-2.91%) |
Jun 06, 2024 | 4.976 | 5.063 | 4.928 | 4.986 | 1,131,653 | -0.03(-0.58%) |
Jun 05, 2024 | 5.131 | 5.131 | 4.981 | 5.015 | 743,687 | -0.12(-2.26%) |
Jun 04, 2024 | 5.199 | 5.199 | 5.073 | 5.131 | 1,395,399 | -0.08(-1.48%) |