Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 4.910 | 4.990 | 4.860 | 4.920 | 8,857,293 | -0.01(-0.20%) |
Aug 15, 2024 | 4.730 | 5.010 | 4.690 | 4.930 | 13,117,856 | +0.25(+5.34%) |
Aug 14, 2024 | 4.730 | 4.775 | 4.650 | 4.680 | 7,380,065 | -0.02(-0.43%) |
Aug 13, 2024 | 4.560 | 4.720 | 4.525 | 4.700 | 10,629,452 | +0.21(+4.68%) |
Aug 12, 2024 | 4.600 | 4.610 | 4.340 | 4.490 | 16,192,126 | -0.17(-3.65%) |
Aug 09, 2024 | 4.660 | 4.805 | 4.530 | 4.660 | 10,732,940 | -0.13(-2.71%) |
Aug 08, 2024 | 4.280 | 4.820 | 4.110 | 4.790 | 27,843,920 | +0.20(+4.36%) |
Aug 07, 2024 | 4.880 | 4.890 | 4.565 | 4.590 | 18,680,334 | -0.20(-4.18%) |
Aug 06, 2024 | 4.580 | 4.860 | 4.540 | 4.790 | 15,567,788 | +0.22(+4.81%) |
Aug 05, 2024 | 4.400 | 4.690 | 4.400 | 4.570 | 12,913,239 | -0.14(-2.97%) |
Aug 02, 2024 | 4.510 | 4.725 | 4.480 | 4.710 | 12,622,388 | +0.08(+1.73%) |
Aug 01, 2024 | 4.840 | 4.840 | 4.575 | 4.630 | 15,286,353 | -0.18(-3.74%) |
Jul 31, 2024 | 5.010 | 5.010 | 4.780 | 4.810 | 18,723,922 | -0.19(-3.80%) |
Jul 30, 2024 | 5.030 | 5.100 | 4.850 | 5.000 | 11,270,241 | -0.02(-0.40%) |
Jul 29, 2024 | 5.170 | 5.210 | 4.950 | 5.020 | 15,379,924 | -0.29(-5.46%) |
Jul 26, 2024 | 5.270 | 5.360 | 5.200 | 5.310 | 10,198,340 | +0.11(+2.12%) |
Jul 25, 2024 | 5.070 | 5.380 | 5.050 | 5.200 | 14,016,422 | +0.08(+1.56%) |
Jul 24, 2024 | 4.910 | 5.350 | 4.895 | 5.120 | 21,973,316 | +0.15(+3.02%) |
Jul 23, 2024 | 4.860 | 4.970 | 4.830 | 4.970 | 5,966,458 | +0.08(+1.64%) |
Jul 22, 2024 | 4.780 | 4.900 | 4.675 | 4.890 | 11,719,193 | +0.09(+1.87%) |
Jul 19, 2024 | 4.670 | 4.855 | 4.640 | 4.800 | 8,747,027 | +0.09(+1.91%) |
Jul 18, 2024 | 4.800 | 4.910 | 4.690 | 4.710 | 11,621,790 | -0.12(-2.48%) |
Jul 17, 2024 | 4.750 | 4.950 | 4.750 | 4.830 | 10,633,036 | +0.03(+0.63%) |
Jul 16, 2024 | 4.740 | 4.835 | 4.675 | 4.800 | 10,285,831 | +0.05(+1.05%) |
Jul 15, 2024 | 4.500 | 4.760 | 4.415 | 4.750 | 10,119,470 | +0.23(+5.09%) |
Jul 12, 2024 | 4.560 | 4.610 | 4.470 | 4.520 | 9,767,080 | +0.00(+0.00%) |
Jul 11, 2024 | 4.560 | 4.615 | 4.210 | 4.520 | 23,477,712 | +0.13(+2.96%) |
Jul 10, 2024 | 4.280 | 4.430 | 4.270 | 4.390 | 7,476,675 | +0.13(+3.05%) |
Jul 09, 2024 | 4.240 | 4.290 | 4.090 | 4.260 | 12,673,299 | +0.13(+3.15%) |
Jul 08, 2024 | 4.250 | 4.345 | 4.110 | 4.130 | 11,041,494 | -0.06(-1.43%) |
Jul 05, 2024 | 4.080 | 4.190 | 4.020 | 4.190 | 8,474,615 | +0.13(+3.20%) |
Jul 03, 2024 | 4.040 | 4.090 | 3.990 | 4.060 | 6,056,084 | +0.03(+0.74%) |
Jul 02, 2024 | 4.040 | 4.070 | 3.920 | 4.030 | 20,978,248 | -0.06(-1.47%) |
Jul 01, 2024 | 4.290 | 4.330 | 4.050 | 4.090 | 17,180,540 | -0.22(-5.10%) |
Jun 28, 2024 | 4.650 | 4.655 | 4.250 | 4.310 | 32,877,008 | -0.35(-7.51%) |
Jun 27, 2024 | 4.650 | 4.690 | 4.550 | 4.660 | 6,965,728 | +0.01(+0.22%) |
Jun 26, 2024 | 4.660 | 4.690 | 4.610 | 4.650 | 7,220,239 | -0.06(-1.27%) |
Jun 25, 2024 | 4.800 | 4.805 | 4.660 | 4.710 | 10,381,762 | -0.14(-2.89%) |
Jun 24, 2024 | 4.800 | 4.895 | 4.770 | 4.850 | 6,015,441 | +0.05(+1.04%) |
Jun 21, 2024 | 4.790 | 4.850 | 4.760 | 4.800 | 13,425,219 | -0.01(-0.21%) |
Jun 20, 2024 | 4.790 | 4.830 | 4.680 | 4.810 | 10,642,502 | +0.00(+0.00%) |
Jun 18, 2024 | 4.790 | 4.920 | 4.780 | 4.810 | 6,772,051 | +0.00(+0.00%) |
Jun 17, 2024 | 4.800 | 4.850 | 4.720 | 4.810 | 9,963,452 | -0.04(-0.82%) |
Jun 14, 2024 | 4.850 | 4.900 | 4.770 | 4.850 | 6,635,320 | +0.02(+0.41%) |
Jun 13, 2024 | 4.990 | 5.000 | 4.775 | 4.830 | 10,736,360 | -0.01(-0.21%) |
Jun 12, 2024 | 5.100 | 5.255 | 4.840 | 4.840 | 16,790,568 | -0.09(-1.83%) |
Jun 11, 2024 | 5.010 | 5.010 | 4.840 | 4.930 | 12,507,559 | -0.10(-1.99%) |
Jun 10, 2024 | 5.170 | 5.230 | 5.025 | 5.030 | 14,033,893 | -0.19(-3.64%) |
Jun 07, 2024 | 5.249 | 5.316 | 5.123 | 5.220 | 13,107,173 | -0.19(-3.59%) |
Jun 06, 2024 | 5.463 | 5.468 | 5.346 | 5.414 | 8,593,391 | -0.06(-1.07%) |
Jun 05, 2024 | 5.385 | 5.492 | 5.230 | 5.473 | 12,197,200 | +0.11(+1.99%) |
Jun 04, 2024 | 5.356 | 5.404 | 5.298 | 5.366 | 8,213,777 | -0.01(-0.18%) |