Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 4.648 | 4.660 | 4.600 | 4.620 | 286,100 | +0.03(+0.65%) |
Aug 14, 2024 | 4.710 | 4.710 | 4.550 | 4.590 | 175,206 | +0.01(+0.22%) |
Aug 13, 2024 | 4.480 | 4.600 | 4.480 | 4.580 | 704,198 | +0.09(+2.00%) |
Aug 12, 2024 | 4.600 | 4.600 | 4.420 | 4.490 | 275,136 | -0.02(-0.44%) |
Aug 09, 2024 | 4.490 | 4.520 | 4.468 | 4.510 | 283,967 | +0.00(+0.00%) |
Aug 08, 2024 | 4.538 | 4.538 | 4.430 | 4.510 | 354,852 | +0.05(+1.12%) |
Aug 07, 2024 | 4.550 | 4.570 | 4.450 | 4.460 | 534,505 | -0.06(-1.33%) |
Aug 06, 2024 | 4.530 | 4.530 | 4.300 | 4.520 | 1,296,200 | +0.04(+0.89%) |
Aug 05, 2024 | 4.380 | 4.520 | 4.350 | 4.480 | 329,231 | -0.06(-1.32%) |
Aug 02, 2024 | 4.540 | 4.620 | 4.470 | 4.540 | 268,926 | -0.20(-4.12%) |
Aug 01, 2024 | 4.780 | 4.815 | 4.730 | 4.735 | 600,302 | -0.52(-9.98%) |
Jul 31, 2024 | 5.210 | 5.280 | 5.179 | 5.260 | 189,992 | +0.04(+0.77%) |
Jul 30, 2024 | 5.215 | 5.220 | 5.180 | 5.220 | 573,672 | +0.03(+0.58%) |
Jul 29, 2024 | 5.200 | 5.200 | 5.140 | 5.190 | 285,849 | -0.08(-1.52%) |
Jul 26, 2024 | 5.215 | 5.280 | 5.205 | 5.270 | 159,125 | +0.07(+1.35%) |
Jul 25, 2024 | 5.130 | 5.290 | 5.130 | 5.200 | 246,474 | +0.00(+0.00%) |
Jul 24, 2024 | 5.240 | 5.264 | 5.200 | 5.200 | 91,238 | -0.05(-0.95%) |
Jul 23, 2024 | 5.230 | 5.268 | 5.200 | 5.250 | 513,197 | -0.02(-0.38%) |
Jul 22, 2024 | 5.260 | 5.270 | 5.220 | 5.270 | 320,772 | +0.06(+1.15%) |
Jul 19, 2024 | 5.160 | 5.220 | 5.142 | 5.210 | 312,521 | +0.02(+0.39%) |
Jul 18, 2024 | 5.250 | 5.270 | 5.190 | 5.190 | 231,795 | +0.02(+0.39%) |
Jul 17, 2024 | 5.160 | 5.220 | 5.160 | 5.170 | 137,375 | +0.05(+0.98%) |
Jul 16, 2024 | 5.060 | 5.140 | 5.060 | 5.120 | 504,865 | -0.04(-0.78%) |
Jul 15, 2024 | 5.140 | 5.190 | 5.120 | 5.160 | 145,404 | +0.01(+0.19%) |
Jul 12, 2024 | 5.150 | 5.176 | 5.120 | 5.150 | 353,550 | +0.07(+1.38%) |
Jul 11, 2024 | 5.064 | 5.098 | 5.040 | 5.080 | 275,684 | +0.06(+1.20%) |
Jul 10, 2024 | 5.030 | 5.060 | 4.995 | 5.020 | 122,699 | +0.05(+1.01%) |
Jul 09, 2024 | 4.960 | 5.000 | 4.930 | 4.970 | 520,295 | -0.10(-1.97%) |
Jul 08, 2024 | 5.140 | 5.140 | 5.040 | 5.070 | 256,850 | -0.11(-2.12%) |
Jul 05, 2024 | 5.110 | 5.180 | 5.070 | 5.180 | 230,163 | +0.17(+3.39%) |
Jul 03, 2024 | 5.010 | 5.030 | 4.950 | 5.010 | 188,170 | +0.11(+2.24%) |
Jul 02, 2024 | 4.870 | 4.900 | 4.840 | 4.900 | 718,455 | +0.00(+0.00%) |
Jul 01, 2024 | 4.960 | 4.990 | 4.850 | 4.900 | 1,054,081 | +0.15(+3.16%) |
Jun 28, 2024 | 4.700 | 4.770 | 4.660 | 4.750 | 780,916 | -0.03(-0.63%) |
Jun 27, 2024 | 4.750 | 4.860 | 4.730 | 4.780 | 526,001 | -0.02(-0.42%) |
Jun 26, 2024 | 4.750 | 4.810 | 4.750 | 4.800 | 377,691 | -0.03(-0.62%) |
Jun 25, 2024 | 4.800 | 4.830 | 4.760 | 4.830 | 2,674,539 | -0.04(-0.82%) |
Jun 24, 2024 | 4.860 | 4.900 | 4.820 | 4.870 | 935,834 | +0.10(+2.10%) |
Jun 21, 2024 | 4.750 | 4.790 | 4.700 | 4.770 | 277,753 | -0.04(-0.83%) |
Jun 20, 2024 | 4.790 | 4.840 | 4.770 | 4.810 | 240,768 | -0.03(-0.62%) |
Jun 18, 2024 | 4.830 | 4.860 | 4.820 | 4.840 | 314,775 | -0.02(-0.41%) |
Jun 17, 2024 | 4.840 | 4.860 | 4.776 | 4.860 | 322,715 | +0.11(+2.32%) |
Jun 14, 2024 | 4.750 | 4.820 | 4.680 | 4.750 | 1,188,089 | -0.22(-4.43%) |
Jun 13, 2024 | 5.050 | 5.050 | 4.920 | 4.970 | 1,060,595 | -0.10(-1.97%) |
Jun 12, 2024 | 5.110 | 5.230 | 5.022 | 5.070 | 1,592,439 | +0.11(+2.22%) |
Jun 11, 2024 | 5.040 | 5.080 | 4.920 | 4.960 | 457,142 | -0.29(-5.52%) |
Jun 10, 2024 | 5.160 | 5.250 | 5.120 | 5.250 | 327,108 | -0.45(-7.89%) |
Jun 07, 2024 | 5.660 | 5.740 | 5.651 | 5.700 | 1,021,022 | -0.03(-0.52%) |
Jun 06, 2024 | 5.710 | 5.790 | 5.680 | 5.730 | 488,059 | +0.00(+0.00%) |
Jun 05, 2024 | 5.820 | 5.820 | 5.640 | 5.730 | 209,618 | -0.08(-1.38%) |
Jun 04, 2024 | 5.790 | 5.850 | 5.760 | 5.810 | 802,417 | -0.14(-2.35%) |