Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.130 | 5.340 | 5.110 | 5.310 | 339,356 | +0.24(+4.73%) |
Aug 22, 2024 | 5.320 | 5.330 | 5.040 | 5.070 | 307,137 | -0.22(-4.16%) |
Aug 21, 2024 | 5.250 | 5.410 | 5.190 | 5.290 | 213,879 | +0.08(+1.54%) |
Aug 20, 2024 | 5.210 | 5.280 | 5.070 | 5.210 | 225,779 | -0.03(-0.57%) |
Aug 19, 2024 | 5.170 | 5.280 | 5.120 | 5.240 | 317,204 | +0.10(+1.95%) |
Aug 16, 2024 | 5.250 | 5.340 | 5.130 | 5.140 | 420,046 | -0.12(-2.28%) |
Aug 15, 2024 | 5.070 | 5.300 | 4.970 | 5.260 | 281,782 | +0.40(+8.23%) |
Aug 14, 2024 | 5.070 | 5.075 | 4.810 | 4.860 | 501,033 | -0.21(-4.14%) |
Aug 13, 2024 | 5.160 | 5.200 | 4.990 | 5.070 | 380,391 | -0.04(-0.69%) |
Aug 12, 2024 | 5.080 | 5.200 | 5.000 | 5.105 | 372,423 | +0.03(+0.49%) |
Aug 09, 2024 | 5.100 | 5.140 | 4.980 | 5.080 | 345,501 | -0.02(-0.39%) |
Aug 08, 2024 | 5.500 | 5.500 | 4.960 | 5.100 | 486,270 | +0.19(+3.87%) |
Aug 07, 2024 | 5.170 | 5.240 | 4.860 | 4.910 | 551,987 | -0.15(-2.96%) |
Aug 06, 2024 | 5.100 | 5.230 | 4.990 | 5.060 | 410,795 | +0.00(+0.00%) |
Aug 05, 2024 | 4.870 | 5.100 | 4.820 | 5.060 | 609,618 | -0.23(-4.26%) |
Aug 02, 2024 | 5.480 | 5.520 | 5.125 | 5.285 | 655,631 | -0.43(-7.60%) |
Aug 01, 2024 | 6.070 | 6.100 | 5.680 | 5.720 | 543,607 | -0.28(-4.67%) |
Jul 31, 2024 | 6.320 | 6.400 | 6.000 | 6.000 | 629,778 | -0.26(-4.15%) |
Jul 30, 2024 | 6.420 | 6.520 | 6.240 | 6.260 | 387,874 | -0.10(-1.57%) |
Jul 29, 2024 | 6.510 | 6.605 | 6.300 | 6.360 | 683,260 | -0.13(-2.00%) |
Jul 26, 2024 | 6.570 | 6.630 | 6.335 | 6.490 | 603,811 | +0.00(+0.00%) |
Jul 25, 2024 | 6.350 | 6.670 | 6.200 | 6.490 | 744,521 | +0.16(+2.53%) |
Jul 24, 2024 | 6.400 | 6.600 | 6.290 | 6.330 | 364,824 | -0.25(-3.80%) |
Jul 23, 2024 | 6.420 | 6.780 | 6.380 | 6.580 | 778,149 | +0.21(+3.30%) |
Jul 22, 2024 | 5.770 | 6.430 | 5.740 | 6.370 | 1,088,656 | +0.54(+9.26%) |
Jul 19, 2024 | 5.860 | 5.930 | 5.702 | 5.830 | 707,975 | +0.00(+0.00%) |
Jul 18, 2024 | 5.830 | 6.080 | 5.780 | 5.830 | 731,373 | +0.00(+0.00%) |
Jul 17, 2024 | 5.990 | 6.060 | 5.745 | 5.830 | 1,740,705 | -0.25(-4.11%) |
Jul 16, 2024 | 5.820 | 6.085 | 5.770 | 6.080 | 631,295 | +0.35(+6.11%) |
Jul 15, 2024 | 5.550 | 5.900 | 5.480 | 5.730 | 520,789 | +0.19(+3.43%) |
Jul 12, 2024 | 5.500 | 5.790 | 5.410 | 5.540 | 568,418 | +0.13(+2.40%) |
Jul 11, 2024 | 5.160 | 5.500 | 5.150 | 5.410 | 569,980 | +0.39(+7.77%) |
Jul 10, 2024 | 4.770 | 5.045 | 4.730 | 5.020 | 330,753 | +0.25(+5.24%) |
Jul 09, 2024 | 4.590 | 4.820 | 4.500 | 4.770 | 357,640 | +0.16(+3.47%) |
Jul 08, 2024 | 4.470 | 4.620 | 4.440 | 4.610 | 423,125 | +0.22(+5.01%) |
Jul 05, 2024 | 4.410 | 4.410 | 4.300 | 4.390 | 231,302 | -0.02(-0.45%) |
Jul 03, 2024 | 4.370 | 4.540 | 4.270 | 4.410 | 214,065 | +0.07(+1.61%) |
Jul 02, 2024 | 4.400 | 4.550 | 4.220 | 4.340 | 316,969 | -0.08(-1.81%) |
Jul 01, 2024 | 4.530 | 4.650 | 4.400 | 4.420 | 453,148 | -0.12(-2.64%) |
Jun 28, 2024 | 4.570 | 4.615 | 4.380 | 4.540 | 2,044,410 | +0.00(+0.00%) |
Jun 27, 2024 | 4.330 | 4.575 | 4.270 | 4.540 | 467,459 | +0.22(+5.09%) |
Jun 26, 2024 | 4.320 | 4.405 | 4.160 | 4.320 | 477,183 | -0.04(-0.92%) |
Jun 25, 2024 | 4.550 | 4.579 | 4.230 | 4.360 | 652,531 | -0.23(-5.01%) |
Jun 24, 2024 | 4.600 | 4.870 | 4.510 | 4.590 | 454,277 | +0.02(+0.44%) |
Jun 21, 2024 | 4.300 | 4.590 | 4.230 | 4.570 | 2,818,614 | +0.38(+9.07%) |
Jun 20, 2024 | 4.270 | 4.270 | 4.110 | 4.190 | 609,173 | -0.07(-1.64%) |
Jun 18, 2024 | 4.590 | 4.590 | 4.175 | 4.260 | 494,520 | -0.31(-6.78%) |
Jun 17, 2024 | 4.630 | 4.790 | 4.525 | 4.570 | 853,213 | -0.11(-2.35%) |
Jun 14, 2024 | 4.820 | 4.930 | 4.620 | 4.680 | 546,840 | -0.25(-5.07%) |
Jun 13, 2024 | 4.710 | 5.000 | 4.680 | 4.930 | 674,450 | +0.23(+4.89%) |
Jun 12, 2024 | 4.600 | 4.752 | 4.500 | 4.700 | 556,569 | +0.28(+6.33%) |
Jun 11, 2024 | 4.350 | 4.430 | 4.235 | 4.420 | 534,403 | +0.00(+0.00%) |
Jun 10, 2024 | 4.280 | 4.455 | 4.240 | 4.420 | 1,102,345 | +0.06(+1.38%) |
Jun 07, 2024 | 4.360 | 4.500 | 4.260 | 4.360 | 675,628 | -0.01(-0.23%) |
Jun 06, 2024 | 4.810 | 4.810 | 4.360 | 4.370 | 824,848 | -0.43(-8.96%) |
Jun 05, 2024 | 4.770 | 4.870 | 4.720 | 4.800 | 667,017 | +0.03(+0.63%) |
Jun 04, 2024 | 4.970 | 5.140 | 4.750 | 4.770 | 608,327 | -0.26(-5.17%) |