Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.900 | 4.912 | 4.780 | 4.850 | 2,563 | +0.01(+0.21%) |
Aug 22, 2024 | 4.810 | 4.890 | 4.780 | 4.840 | 8,942 | -0.02(-0.41%) |
Aug 21, 2024 | 4.790 | 4.875 | 4.790 | 4.860 | 2,731 | +0.07(+1.46%) |
Aug 20, 2024 | 4.900 | 4.900 | 4.790 | 4.790 | 6,120 | -0.08(-1.64%) |
Aug 19, 2024 | 4.710 | 4.883 | 4.700 | 4.870 | 3,393 | +0.12(+2.53%) |
Aug 16, 2024 | 4.830 | 4.920 | 4.720 | 4.750 | 7,916 | -0.15(-3.06%) |
Aug 15, 2024 | 4.830 | 4.950 | 4.690 | 4.900 | 4,532 | +0.18(+3.81%) |
Aug 14, 2024 | 4.610 | 4.740 | 4.610 | 4.720 | 9,514 | +0.06(+1.29%) |
Aug 13, 2024 | 4.610 | 4.713 | 4.580 | 4.660 | 26,570 | +0.03(+0.65%) |
Aug 12, 2024 | 4.650 | 4.650 | 4.610 | 4.630 | 4,132 | +0.03(+0.65%) |
Aug 09, 2024 | 4.590 | 4.710 | 4.530 | 4.600 | 11,534 | -0.05(-1.08%) |
Aug 08, 2024 | 4.620 | 4.650 | 4.540 | 4.650 | 3,386 | +0.11(+2.42%) |
Aug 07, 2024 | 4.690 | 4.690 | 4.500 | 4.540 | 13,045 | -0.07(-1.52%) |
Aug 06, 2024 | 4.630 | 4.770 | 4.600 | 4.610 | 34,017 | +0.00(+0.00%) |
Aug 05, 2024 | 4.670 | 4.878 | 4.600 | 4.610 | 54,395 | -0.36(-7.24%) |
Aug 02, 2024 | 4.970 | 5.000 | 4.910 | 4.970 | 9,558 | -0.04(-0.80%) |
Aug 01, 2024 | 5.000 | 5.090 | 4.950 | 5.010 | 6,017 | -0.05(-0.99%) |
Jul 31, 2024 | 5.110 | 5.130 | 5.050 | 5.060 | 7,641 | -0.02(-0.39%) |
Jul 30, 2024 | 5.030 | 5.140 | 5.030 | 5.080 | 8,491 | -0.01(-0.20%) |
Jul 29, 2024 | 5.050 | 5.139 | 5.020 | 5.090 | 3,764 | +0.05(+0.99%) |
Jul 26, 2024 | 5.100 | 5.110 | 5.020 | 5.040 | 10,367 | -0.03(-0.59%) |
Jul 25, 2024 | 5.220 | 5.220 | 5.070 | 5.070 | 13,278 | -0.04(-0.78%) |
Jul 24, 2024 | 5.270 | 5.340 | 5.100 | 5.110 | 9,648 | -0.16(-3.04%) |
Jul 23, 2024 | 5.310 | 5.400 | 5.270 | 5.270 | 12,136 | -0.10(-1.86%) |
Jul 22, 2024 | 5.310 | 5.390 | 5.255 | 5.370 | 18,898 | +0.07(+1.32%) |
Jul 19, 2024 | 5.270 | 5.310 | 5.190 | 5.300 | 29,817 | +0.07(+1.34%) |
Jul 18, 2024 | 5.290 | 5.290 | 5.122 | 5.230 | 10,470 | -0.07(-1.32%) |
Jul 17, 2024 | 5.210 | 5.305 | 5.194 | 5.300 | 15,859 | +0.05(+0.95%) |
Jul 16, 2024 | 5.135 | 5.270 | 5.135 | 5.250 | 13,872 | +0.10(+1.94%) |
Jul 15, 2024 | 5.190 | 5.310 | 5.130 | 5.150 | 24,187 | +0.05(+0.98%) |
Jul 12, 2024 | 5.160 | 5.160 | 5.040 | 5.100 | 21,284 | +0.06(+1.19%) |
Jul 11, 2024 | 5.090 | 5.186 | 5.040 | 5.040 | 18,976 | -0.04(-0.79%) |
Jul 10, 2024 | 4.800 | 5.175 | 4.800 | 5.080 | 54,669 | +0.22(+4.53%) |
Jul 09, 2024 | 5.000 | 5.000 | 4.850 | 4.860 | 18,250 | +0.11(+2.32%) |
Jul 08, 2024 | 4.500 | 4.790 | 4.500 | 4.750 | 66,242 | +0.20(+4.40%) |
Jul 05, 2024 | 4.550 | 4.623 | 4.490 | 4.550 | 6,583 | -0.14(-2.99%) |
Jul 03, 2024 | 4.430 | 5.130 | 4.344 | 4.690 | 52,833 | +0.32(+7.32%) |
Jul 02, 2024 | 4.380 | 4.480 | 4.350 | 4.370 | 21,856 | -0.02(-0.46%) |
Jul 01, 2024 | 4.540 | 4.561 | 4.360 | 4.390 | 19,465 | -0.09(-2.01%) |
Jun 28, 2024 | 4.370 | 4.520 | 4.260 | 4.480 | 64,361 | +0.04(+0.90%) |
Jun 27, 2024 | 4.410 | 4.440 | 4.370 | 4.440 | 19,946 | +0.02(+0.45%) |
Jun 26, 2024 | 4.360 | 4.440 | 4.360 | 4.420 | 27,340 | +0.02(+0.45%) |
Jun 25, 2024 | 4.420 | 4.440 | 4.365 | 4.400 | 24,180 | +0.02(+0.46%) |
Jun 24, 2024 | 4.330 | 4.407 | 4.290 | 4.380 | 33,087 | -0.01(-0.23%) |
Jun 21, 2024 | 4.390 | 4.390 | 4.300 | 4.390 | 32,128 | +0.04(+0.92%) |
Jun 20, 2024 | 4.290 | 4.380 | 4.270 | 4.350 | 10,632 | +0.00(+0.00%) |
Jun 18, 2024 | 4.260 | 4.460 | 4.260 | 4.350 | 18,776 | +0.04(+0.93%) |
Jun 17, 2024 | 4.260 | 4.420 | 4.250 | 4.310 | 36,599 | +0.02(+0.47%) |
Jun 14, 2024 | 4.260 | 4.320 | 4.260 | 4.290 | 18,943 | +0.00(+0.00%) |
Jun 13, 2024 | 4.380 | 4.380 | 4.290 | 4.290 | 25,128 | -0.05(-1.15%) |
Jun 12, 2024 | 4.320 | 4.380 | 4.270 | 4.340 | 6,828 | +0.05(+1.17%) |
Jun 11, 2024 | 4.380 | 4.400 | 4.260 | 4.290 | 10,376 | -0.06(-1.38%) |
Jun 10, 2024 | 4.340 | 4.390 | 4.340 | 4.350 | 1,650 | +0.03(+0.69%) |
Jun 07, 2024 | 4.380 | 4.420 | 4.320 | 4.320 | 6,697 | -0.03(-0.69%) |
Jun 06, 2024 | 4.360 | 4.380 | 4.330 | 4.350 | 3,288 | -0.01(-0.23%) |
Jun 05, 2024 | 4.350 | 4.447 | 4.350 | 4.360 | 19,524 | -0.03(-0.68%) |
Jun 04, 2024 | 4.440 | 4.490 | 4.355 | 4.390 | 26,984 | -0.10(-2.23%) |