Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 5.285 | 5.450 | 5.160 | 5.390 | 56,159 | +0.01(+0.19%) |
Aug 23, 2024 | 5.085 | 5.390 | 5.040 | 5.380 | 71,122 | +0.35(+6.96%) |
Aug 22, 2024 | 5.130 | 5.170 | 5.030 | 5.030 | 84,942 | -0.11(-2.14%) |
Aug 21, 2024 | 4.930 | 5.224 | 4.930 | 5.140 | 57,498 | -0.25(-4.64%) |
Aug 20, 2024 | 5.260 | 5.400 | 5.150 | 5.390 | 161,611 | +0.04(+0.75%) |
Aug 19, 2024 | 5.190 | 5.350 | 5.020 | 5.350 | 92,412 | +0.09(+1.71%) |
Aug 16, 2024 | 5.230 | 5.350 | 5.150 | 5.260 | 53,548 | +0.09(+1.74%) |
Aug 15, 2024 | 5.145 | 5.170 | 5.120 | 5.170 | 103,961 | +0.06(+1.17%) |
Aug 14, 2024 | 5.170 | 5.170 | 5.110 | 5.110 | 86,267 | -0.06(-1.16%) |
Aug 13, 2024 | 5.300 | 5.300 | 5.000 | 5.170 | 177,801 | +0.10(+1.97%) |
Aug 12, 2024 | 5.025 | 5.220 | 4.830 | 5.070 | 135,542 | -0.07(-1.36%) |
Aug 09, 2024 | 5.110 | 5.140 | 5.020 | 5.140 | 290,582 | -0.04(-0.77%) |
Aug 08, 2024 | 4.810 | 5.180 | 4.810 | 5.180 | 230,988 | +0.05(+0.97%) |
Aug 07, 2024 | 4.870 | 5.130 | 4.870 | 5.130 | 302,081 | +0.09(+1.85%) |
Aug 06, 2024 | 4.960 | 5.050 | 4.730 | 5.037 | 625,853 | +0.15(+3.11%) |
Aug 05, 2024 | 5.010 | 5.010 | 4.860 | 4.885 | 110,667 | -0.15(-2.88%) |
Aug 02, 2024 | 5.140 | 5.200 | 5.030 | 5.030 | 70,324 | -0.12(-2.33%) |
Aug 01, 2024 | 5.290 | 5.300 | 5.150 | 5.150 | 59,099 | -0.12(-2.28%) |
Jul 31, 2024 | 5.390 | 5.390 | 5.130 | 5.270 | 44,983 | +0.03(+0.57%) |
Jul 30, 2024 | 5.155 | 5.270 | 5.130 | 5.240 | 60,444 | +0.07(+1.35%) |
Jul 29, 2024 | 5.125 | 5.170 | 4.930 | 5.170 | 96,187 | +0.06(+1.17%) |
Jul 26, 2024 | 4.920 | 5.200 | 4.920 | 5.110 | 53,690 | -0.03(-0.68%) |
Jul 25, 2024 | 5.070 | 5.200 | 5.070 | 5.145 | 82,771 | -0.02(-0.29%) |
Jul 24, 2024 | 5.260 | 5.320 | 5.160 | 5.160 | 46,490 | -0.15(-2.82%) |
Jul 23, 2024 | 5.330 | 5.350 | 5.300 | 5.310 | 47,571 | -0.04(-0.82%) |
Jul 22, 2024 | 5.405 | 5.480 | 5.340 | 5.354 | 47,827 | +0.00(+0.07%) |
Jul 19, 2024 | 5.349 | 5.430 | 5.320 | 5.350 | 134,132 | -0.02(-0.37%) |
Jul 18, 2024 | 5.400 | 5.480 | 5.320 | 5.370 | 85,191 | -0.06(-1.10%) |
Jul 17, 2024 | 5.400 | 5.480 | 5.340 | 5.430 | 43,924 | +0.10(+1.88%) |
Jul 16, 2024 | 5.370 | 5.440 | 5.320 | 5.330 | 139,604 | -0.10(-1.84%) |
Jul 15, 2024 | 5.400 | 5.430 | 5.340 | 5.430 | 36,315 | +0.03(+0.56%) |
Jul 12, 2024 | 5.500 | 5.500 | 5.370 | 5.400 | 37,177 | +0.03(+0.56%) |
Jul 11, 2024 | 5.330 | 5.380 | 5.160 | 5.370 | 61,410 | +0.02(+0.37%) |
Jul 10, 2024 | 5.330 | 5.350 | 5.300 | 5.350 | 35,635 | +0.00(+0.00%) |
Jul 09, 2024 | 5.380 | 5.380 | 5.250 | 5.350 | 24,852 | +0.11(+2.10%) |
Jul 08, 2024 | 5.275 | 5.290 | 5.225 | 5.240 | 52,826 | -0.14(-2.60%) |
Jul 05, 2024 | 5.240 | 5.380 | 5.240 | 5.380 | 67,097 | +0.23(+4.47%) |
Jul 03, 2024 | 5.120 | 5.190 | 4.950 | 5.150 | 66,735 | +0.06(+1.24%) |
Jul 02, 2024 | 5.170 | 5.170 | 5.080 | 5.087 | 56,117 | -0.01(-0.25%) |
Jul 01, 2024 | 5.090 | 5.110 | 5.050 | 5.100 | 63,603 | +0.06(+1.19%) |
Jun 28, 2024 | 5.075 | 5.098 | 5.040 | 5.040 | 71,115 | -0.06(-1.18%) |
Jun 27, 2024 | 5.110 | 5.130 | 5.060 | 5.100 | 43,561 | +0.10(+2.10%) |
Jun 26, 2024 | 5.010 | 5.020 | 4.970 | 4.995 | 71,629 | -0.02(-0.33%) |
Jun 25, 2024 | 5.040 | 5.045 | 5.010 | 5.011 | 65,383 | -0.02(-0.37%) |
Jun 24, 2024 | 5.055 | 5.180 | 4.980 | 5.030 | 71,616 | -0.02(-0.40%) |
Jun 21, 2024 | 5.020 | 5.050 | 4.980 | 5.050 | 102,554 | +0.12(+2.43%) |
Jun 20, 2024 | 4.940 | 5.010 | 4.780 | 4.930 | 83,201 | +0.03(+0.61%) |
Jun 18, 2024 | 4.670 | 5.010 | 4.670 | 4.900 | 297,405 | -0.02(-0.41%) |
Jun 17, 2024 | 4.895 | 4.950 | 4.870 | 4.920 | 109,736 | -0.05(-1.01%) |
Jun 14, 2024 | 4.950 | 4.970 | 4.910 | 4.970 | 69,834 | -0.06(-1.19%) |
Jun 13, 2024 | 4.790 | 5.150 | 4.790 | 5.030 | 80,232 | -0.11(-2.14%) |
Jun 12, 2024 | 5.058 | 5.160 | 5.050 | 5.140 | 49,012 | +0.15(+3.01%) |
Jun 11, 2024 | 4.980 | 5.000 | 4.920 | 4.990 | 85,085 | -0.06(-1.19%) |
Jun 10, 2024 | 4.990 | 5.050 | 4.950 | 5.050 | 82,910 | +0.07(+1.41%) |
Jun 07, 2024 | 5.030 | 5.230 | 4.830 | 4.980 | 41,352 | -0.09(-1.78%) |
Jun 06, 2024 | 4.935 | 5.070 | 4.840 | 5.070 | 47,993 | -0.01(-0.20%) |
Jun 05, 2024 | 5.030 | 5.080 | 5.030 | 5.080 | 64,406 | +0.07(+1.40%) |
Jun 04, 2024 | 5.030 | 5.040 | 5.000 | 5.010 | 130,311 | -0.11(-2.15%) |