Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.930 | 5.246 | 4.910 | 5.210 | 1,440,828 | +0.34(+6.98%) |
Aug 22, 2024 | 4.840 | 4.990 | 4.780 | 4.870 | 1,742,637 | +0.03(+0.62%) |
Aug 21, 2024 | 4.800 | 4.895 | 4.710 | 4.840 | 1,209,273 | +0.04(+0.83%) |
Aug 20, 2024 | 4.860 | 4.970 | 4.800 | 4.800 | 899,260 | -0.16(-3.23%) |
Aug 19, 2024 | 4.680 | 4.975 | 4.680 | 4.960 | 1,267,652 | +0.29(+6.21%) |
Aug 16, 2024 | 4.360 | 4.680 | 4.360 | 4.670 | 1,499,729 | +0.30(+6.86%) |
Aug 15, 2024 | 4.400 | 4.505 | 4.320 | 4.370 | 2,174,469 | +0.09(+2.10%) |
Aug 14, 2024 | 4.280 | 4.340 | 4.175 | 4.280 | 1,730,917 | +0.05(+1.18%) |
Aug 13, 2024 | 4.230 | 4.290 | 4.150 | 4.230 | 2,858,800 | -0.01(-0.24%) |
Aug 12, 2024 | 4.370 | 4.370 | 4.150 | 4.240 | 2,606,229 | -0.15(-3.42%) |
Aug 09, 2024 | 4.530 | 4.640 | 4.265 | 4.390 | 2,124,074 | -0.10(-2.23%) |
Aug 08, 2024 | 4.950 | 5.020 | 4.185 | 4.490 | 5,020,824 | -0.77(-14.64%) |
Aug 07, 2024 | 5.470 | 5.550 | 5.195 | 5.260 | 1,407,436 | -0.01(-0.19%) |
Aug 06, 2024 | 5.150 | 5.370 | 5.010 | 5.270 | 1,464,836 | +0.11(+2.13%) |
Aug 05, 2024 | 5.150 | 5.330 | 5.050 | 5.160 | 1,553,750 | -0.43(-7.69%) |
Aug 02, 2024 | 5.910 | 5.990 | 5.560 | 5.590 | 1,346,793 | -0.49(-8.06%) |
Aug 01, 2024 | 6.410 | 6.500 | 6.060 | 6.080 | 1,002,175 | -0.35(-5.44%) |
Jul 31, 2024 | 6.440 | 6.560 | 6.320 | 6.430 | 1,616,702 | -0.02(-0.31%) |
Jul 30, 2024 | 6.540 | 6.610 | 6.370 | 6.450 | 1,455,825 | -0.05(-0.77%) |
Jul 29, 2024 | 6.490 | 6.585 | 6.360 | 6.500 | 977,163 | +0.02(+0.31%) |
Jul 26, 2024 | 6.390 | 6.530 | 6.330 | 6.480 | 898,975 | +0.21(+3.35%) |
Jul 25, 2024 | 6.140 | 6.395 | 6.060 | 6.270 | 1,090,431 | +0.18(+2.96%) |
Jul 24, 2024 | 6.090 | 6.235 | 6.000 | 6.090 | 1,297,889 | +0.01(+0.16%) |
Jul 23, 2024 | 5.950 | 6.170 | 5.870 | 6.080 | 1,479,990 | +0.07(+1.16%) |
Jul 22, 2024 | 5.650 | 6.115 | 5.650 | 6.010 | 2,012,018 | +0.35(+6.18%) |
Jul 19, 2024 | 5.700 | 5.820 | 5.585 | 5.660 | 1,015,100 | -0.03(-0.53%) |
Jul 18, 2024 | 5.630 | 6.000 | 5.603 | 5.690 | 1,983,962 | +0.04(+0.71%) |
Jul 17, 2024 | 5.450 | 5.695 | 5.450 | 5.650 | 3,160,426 | +0.12(+2.17%) |
Jul 16, 2024 | 5.170 | 5.530 | 5.170 | 5.530 | 3,982,940 | +0.42(+8.22%) |
Jul 15, 2024 | 5.180 | 5.210 | 5.050 | 5.110 | 2,105,414 | -0.04(-0.78%) |
Jul 12, 2024 | 5.200 | 5.220 | 4.990 | 5.150 | 1,648,683 | +0.04(+0.78%) |
Jul 11, 2024 | 5.130 | 5.200 | 5.015 | 5.110 | 2,714,384 | +0.12(+2.40%) |
Jul 10, 2024 | 4.610 | 5.015 | 4.550 | 4.990 | 1,594,156 | +0.43(+9.43%) |
Jul 09, 2024 | 4.560 | 4.590 | 4.390 | 4.560 | 1,999,235 | -0.04(-0.87%) |
Jul 08, 2024 | 4.960 | 4.990 | 4.570 | 4.600 | 1,762,017 | -0.32(-6.50%) |
Jul 05, 2024 | 5.100 | 5.100 | 4.865 | 4.920 | 1,132,503 | -0.21(-4.09%) |
Jul 03, 2024 | 5.070 | 5.210 | 5.060 | 5.130 | 1,256,685 | +0.06(+1.18%) |
Jul 02, 2024 | 5.200 | 5.200 | 4.945 | 5.070 | 649,621 | -0.11(-2.12%) |
Jul 01, 2024 | 5.200 | 5.260 | 5.100 | 5.180 | 966,750 | -0.02(-0.38%) |
Jun 28, 2024 | 5.050 | 5.310 | 5.050 | 5.200 | 4,188,455 | +0.20(+4.00%) |
Jun 27, 2024 | 4.950 | 5.000 | 4.815 | 5.000 | 1,082,817 | +0.07(+1.42%) |
Jun 26, 2024 | 4.830 | 4.940 | 4.725 | 4.930 | 1,176,398 | +0.04(+0.82%) |
Jun 25, 2024 | 4.940 | 4.990 | 4.825 | 4.890 | 1,015,256 | -0.06(-1.21%) |
Jun 24, 2024 | 4.940 | 5.030 | 4.840 | 4.950 | 961,384 | +0.05(+1.02%) |
Jun 21, 2024 | 4.930 | 5.005 | 4.880 | 4.900 | 2,741,105 | -0.04(-0.81%) |
Jun 20, 2024 | 4.820 | 5.000 | 4.760 | 4.940 | 1,037,135 | +0.11(+2.28%) |
Jun 18, 2024 | 4.890 | 5.025 | 4.800 | 4.830 | 944,734 | -0.08(-1.63%) |
Jun 17, 2024 | 4.870 | 4.940 | 4.745 | 4.910 | 1,011,055 | -0.01(-0.20%) |
Jun 14, 2024 | 5.000 | 5.100 | 4.870 | 4.920 | 1,030,323 | -0.19(-3.72%) |
Jun 13, 2024 | 5.179 | 5.218 | 4.952 | 5.110 | 1,923,570 | -0.10(-1.89%) |
Jun 12, 2024 | 5.583 | 5.622 | 5.199 | 5.208 | 1,002,120 | -0.15(-2.76%) |
Jun 11, 2024 | 5.336 | 5.455 | 5.327 | 5.356 | 769,423 | -0.07(-1.27%) |
Jun 10, 2024 | 5.386 | 5.514 | 5.238 | 5.425 | 1,004,918 | -0.01(-0.18%) |
Jun 07, 2024 | 5.592 | 5.691 | 5.415 | 5.435 | 1,517,340 | -0.16(-2.82%) |
Jun 06, 2024 | 5.720 | 5.750 | 5.533 | 5.592 | 805,169 | -0.20(-3.40%) |
Jun 05, 2024 | 5.957 | 5.976 | 5.745 | 5.789 | 988,401 | -0.16(-2.65%) |
Jun 04, 2024 | 6.164 | 6.237 | 5.898 | 5.947 | 847,968 | -0.32(-5.03%) |