Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 5.270 | 5.300 | 5.190 | 5.240 | 329,607 | -0.02(-0.38%) |
Sep 03, 2024 | 5.250 | 5.280 | 5.180 | 5.260 | 478,457 | -0.04(-0.75%) |
Aug 30, 2024 | 5.310 | 5.310 | 5.220 | 5.300 | 1,049,064 | +0.01(+0.19%) |
Aug 29, 2024 | 5.190 | 5.350 | 5.175 | 5.290 | 449,016 | +0.11(+2.12%) |
Aug 28, 2024 | 5.300 | 5.310 | 5.160 | 5.180 | 465,552 | -0.15(-2.81%) |
Aug 27, 2024 | 5.340 | 5.390 | 5.310 | 5.330 | 498,345 | -0.01(-0.19%) |
Aug 26, 2024 | 5.250 | 5.385 | 5.230 | 5.340 | 677,490 | +0.02(+0.38%) |
Aug 23, 2024 | 5.500 | 5.520 | 5.190 | 5.320 | 1,177,053 | -0.27(-4.83%) |
Aug 22, 2024 | 5.520 | 5.650 | 5.460 | 5.590 | 562,013 | +0.09(+1.64%) |
Aug 21, 2024 | 5.560 | 5.700 | 5.340 | 5.500 | 726,231 | -0.20(-3.51%) |
Aug 20, 2024 | 5.750 | 5.800 | 5.675 | 5.700 | 605,747 | -0.09(-1.55%) |
Aug 19, 2024 | 5.680 | 5.800 | 5.650 | 5.790 | 628,876 | +0.09(+1.58%) |
Aug 16, 2024 | 5.620 | 5.705 | 5.613 | 5.700 | 419,333 | +0.09(+1.60%) |
Aug 15, 2024 | 5.670 | 5.685 | 5.595 | 5.610 | 345,487 | -0.01(-0.18%) |
Aug 14, 2024 | 5.560 | 5.660 | 5.550 | 5.620 | 466,111 | +0.07(+1.26%) |
Aug 13, 2024 | 5.540 | 5.580 | 5.470 | 5.550 | 319,173 | +0.01(+0.18%) |
Aug 12, 2024 | 5.480 | 5.570 | 5.440 | 5.540 | 330,444 | +0.08(+1.47%) |
Aug 09, 2024 | 5.510 | 5.515 | 5.395 | 5.460 | 273,600 | -0.04(-0.73%) |
Aug 08, 2024 | 5.370 | 5.550 | 5.340 | 5.500 | 646,384 | +0.17(+3.19%) |
Aug 07, 2024 | 5.500 | 5.545 | 5.320 | 5.330 | 363,507 | -0.09(-1.66%) |
Aug 06, 2024 | 5.260 | 5.478 | 5.260 | 5.420 | 504,558 | +0.14(+2.65%) |
Aug 05, 2024 | 5.040 | 5.310 | 4.975 | 5.280 | 720,485 | +0.02(+0.38%) |
Aug 02, 2024 | 5.370 | 5.370 | 5.250 | 5.260 | 465,881 | -0.12(-2.23%) |
Aug 01, 2024 | 5.600 | 5.640 | 5.315 | 5.380 | 658,712 | -0.20(-3.58%) |
Jul 31, 2024 | 5.500 | 5.665 | 5.400 | 5.580 | 1,422,581 | +0.11(+2.01%) |
Jul 30, 2024 | 5.460 | 5.480 | 5.370 | 5.470 | 518,948 | +0.02(+0.37%) |
Jul 29, 2024 | 5.440 | 5.510 | 5.340 | 5.450 | 1,406,701 | +0.04(+0.74%) |
Jul 26, 2024 | 5.210 | 5.465 | 5.190 | 5.410 | 769,720 | +0.21(+4.04%) |
Jul 25, 2024 | 5.080 | 5.280 | 5.080 | 5.200 | 675,323 | +0.13(+2.56%) |
Jul 24, 2024 | 5.050 | 5.115 | 5.014 | 5.070 | 544,103 | +0.02(+0.40%) |
Jul 23, 2024 | 5.040 | 5.070 | 5.000 | 5.050 | 340,123 | +0.00(+0.00%) |
Jul 22, 2024 | 5.030 | 5.060 | 5.015 | 5.050 | 467,348 | +0.05(+1.00%) |
Jul 19, 2024 | 4.960 | 5.040 | 4.930 | 5.000 | 414,831 | +0.04(+0.81%) |
Jul 18, 2024 | 4.990 | 5.065 | 4.945 | 4.960 | 569,073 | -0.01(-0.20%) |
Jul 17, 2024 | 5.020 | 5.020 | 4.965 | 4.970 | 158,169 | -0.04(-0.80%) |
Jul 16, 2024 | 4.970 | 5.025 | 4.970 | 5.010 | 273,737 | +0.04(+0.80%) |
Jul 15, 2024 | 5.040 | 5.040 | 4.940 | 4.970 | 171,318 | -0.05(-1.00%) |
Jul 12, 2024 | 5.050 | 5.075 | 5.005 | 5.020 | 272,327 | +0.00(+0.00%) |
Jul 11, 2024 | 4.980 | 5.120 | 4.960 | 5.020 | 984,703 | +0.11(+2.24%) |
Jul 10, 2024 | 4.920 | 5.010 | 4.900 | 4.910 | 719,370 | +0.01(+0.20%) |
Jul 09, 2024 | 4.810 | 4.905 | 4.770 | 4.900 | 1,004,762 | +0.11(+2.30%) |
Jul 08, 2024 | 4.820 | 4.880 | 4.780 | 4.790 | 410,177 | -0.07(-1.44%) |
Jul 05, 2024 | 4.870 | 4.900 | 4.820 | 4.860 | 452,757 | +0.00(+0.00%) |
Jul 03, 2024 | 4.880 | 4.990 | 4.835 | 4.860 | 631,914 | +0.02(+0.41%) |
Jul 02, 2024 | 4.820 | 4.850 | 4.795 | 4.840 | 459,273 | +0.04(+0.83%) |