Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 5.400 | 5.410 | 5.300 | 5.310 | 2,178 | -0.09(-1.67%) |
Aug 29, 2024 | 5.330 | 5.480 | 5.290 | 5.400 | 7,967 | +0.03(+0.64%) |
Aug 28, 2024 | 5.365 | 5.365 | 5.365 | 5.365 | 186 | -0.09(-1.73%) |
Aug 26, 2024 | 5.460 | 118 | +0.14(+2.63%) | |||
Aug 23, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 343 | -0.19(-3.45%) |
Aug 22, 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 212 | +0.26(+4.95%) |
Aug 21, 2024 | 5.100 | 5.250 | 5.100 | 5.250 | 10,861 | +0.14(+2.74%) |
Aug 20, 2024 | 5.050 | 5.160 | 5.040 | 5.110 | 7,386 | -0.03(-0.58%) |
Aug 19, 2024 | 5.130 | 5.150 | 5.130 | 5.140 | 1,190 | +0.00(+0.00%) |
Aug 16, 2024 | 5.260 | 5.260 | 5.140 | 5.140 | 725 | +0.04(+0.78%) |
Aug 15, 2024 | 5.090 | 5.265 | 5.090 | 5.100 | 3,918 | -0.08(-1.64%) |
Aug 14, 2024 | 5.210 | 5.210 | 5.160 | 5.185 | 1,526 | +0.09(+1.87%) |
Aug 12, 2024 | 5.090 | 149 | -0.03(-0.59%) | |||
Aug 09, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 211 | +0.08(+1.59%) |
Aug 08, 2024 | 5.030 | 5.040 | 4.990 | 5.040 | 1,007 | -0.11(-2.14%) |
Aug 07, 2024 | 5.050 | 5.220 | 5.050 | 5.150 | 11,763 | +0.27(+5.42%) |
Aug 06, 2024 | 4.570 | 4.885 | 4.570 | 4.885 | 4,622 | +0.55(+12.82%) |
Aug 05, 2024 | 4.330 | 4.330 | 4.330 | 4.330 | 341 | -0.72(-14.26%) |
Aug 02, 2024 | 5.060 | 5.060 | 5.050 | 5.050 | 1,832 | -0.08(-1.56%) |
Aug 01, 2024 | 5.090 | 5.140 | 5.090 | 5.130 | 1,418 | +0.10(+1.99%) |
Jul 31, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 270 | -0.30(-5.63%) |
Jul 30, 2024 | 5.330 | 5.330 | 5.330 | 5.330 | 426 | -0.18(-3.27%) |
Jul 29, 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 1,017 | +0.36(+6.99%) |
Jul 26, 2024 | 5.480 | 5.480 | 5.150 | 5.150 | 5,933 | +0.03(+0.59%) |
Jul 25, 2024 | 5.300 | 5.300 | 5.120 | 5.120 | 2,471 | -0.40(-7.25%) |
Jul 24, 2024 | 5.519 | 5.520 | 5.519 | 5.520 | 527 | -0.01(-0.09%) |
Jul 23, 2024 | 5.410 | 5.850 | 5.410 | 5.525 | 5,509 | +0.53(+10.50%) |
Jul 22, 2024 | 4.810 | 5.000 | 4.810 | 5.000 | 4,236 | +0.19(+3.95%) |
Jul 19, 2024 | 4.810 | 4.810 | 4.810 | 4.810 | 161 | +0.00(+0.00%) |
Jul 18, 2024 | 5.115 | 5.115 | 4.805 | 4.810 | 1,501 | -0.17(-3.41%) |
Jul 17, 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 419 | +0.36(+7.78%) |
Jul 16, 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 340 | -0.19(-3.94%) |
Jul 15, 2024 | 4.750 | 4.864 | 4.750 | 4.810 | 2,858 | +0.02(+0.51%) |
Jul 12, 2024 | 4.690 | 4.860 | 4.510 | 4.786 | 8,809 | +0.10(+2.04%) |
Jul 11, 2024 | 4.630 | 4.690 | 4.630 | 4.690 | 3,676 | -0.18(-3.66%) |
Jul 10, 2024 | 4.868 | 4.868 | 4.868 | 4.868 | 336 | +0.10(+2.06%) |
Jul 09, 2024 | 4.780 | 4.780 | 4.760 | 4.770 | 786 | +0.09(+1.92%) |
Jul 08, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 152 | +0.00(+0.00%) |
Jul 03, 2024 | 4.680 | 86 | +0.03(+0.65%) | |||
Jul 02, 2024 | 4.970 | 4.970 | 4.650 | 4.650 | 14,426 | -0.19(-3.93%) |
Jul 01, 2024 | 5.197 | 5.197 | 4.810 | 4.840 | 2,379 | -0.17(-3.39%) |
Jun 27, 2024 | 5.010 | 147 | -0.13(-2.56%) | |||
Jun 26, 2024 | 5.145 | 5.145 | 5.080 | 5.141 | 473 | -0.21(-3.90%) |
Jun 25, 2024 | 5.280 | 5.350 | 5.150 | 5.350 | 1,515 | +0.07(+1.33%) |
Jun 24, 2024 | 5.250 | 5.313 | 5.200 | 5.280 | 6,997 | +0.02(+0.43%) |
Jun 21, 2024 | 5.010 | 5.257 | 5.010 | 5.257 | 6,603 | -0.04(-0.81%) |
Jun 20, 2024 | 5.200 | 5.310 | 4.960 | 5.300 | 4,693 | +0.02(+0.38%) |
Jun 18, 2024 | 5.440 | 5.560 | 5.060 | 5.280 | 5,630 | -0.20(-3.65%) |
Jun 17, 2024 | 5.580 | 5.660 | 5.470 | 5.480 | 2,000 | -0.02(-0.36%) |
Jun 14, 2024 | 5.750 | 5.750 | 5.400 | 5.500 | 3,581 | -0.21(-3.68%) |
Jun 13, 2024 | 5.870 | 5.870 | 5.640 | 5.710 | 3,255 | +0.07(+1.24%) |
Jun 12, 2024 | 5.720 | 5.970 | 5.640 | 5.640 | 4,074 | -0.31(-5.21%) |
Jun 11, 2024 | 5.620 | 6.000 | 5.540 | 5.950 | 10,769 | +0.28(+4.94%) |
Jun 10, 2024 | 5.570 | 5.670 | 5.440 | 5.670 | 4,267 | +0.18(+3.28%) |
Jun 07, 2024 | 5.930 | 5.930 | 5.400 | 5.490 | 6,937 | -0.29(-5.02%) |
Jun 06, 2024 | 5.900 | 5.990 | 5.710 | 5.780 | 6,204 | -0.14(-2.36%) |
Jun 05, 2024 | 5.780 | 5.920 | 5.380 | 5.920 | 4,929 | +0.19(+3.32%) |
Jun 04, 2024 | 5.850 | 5.850 | 5.501 | 5.730 | 8,057 | -0.10(-1.72%) |