Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 5.120 | 5.175 | 5.090 | 5.100 | 365,644 | +0.04(+0.79%) |
Aug 28, 2024 | 5.100 | 5.120 | 5.030 | 5.060 | 434,038 | -0.09(-1.75%) |
Aug 27, 2024 | 5.270 | 5.270 | 5.140 | 5.150 | 370,995 | -0.14(-2.65%) |
Aug 26, 2024 | 5.240 | 5.300 | 5.135 | 5.290 | 733,045 | +0.12(+2.32%) |
Aug 23, 2024 | 4.980 | 5.220 | 4.950 | 5.170 | 764,230 | +0.22(+4.44%) |
Aug 22, 2024 | 5.070 | 5.080 | 4.940 | 4.950 | 324,993 | -0.13(-2.56%) |
Aug 21, 2024 | 5.140 | 5.160 | 5.030 | 5.080 | 340,099 | -0.03(-0.59%) |
Aug 20, 2024 | 5.260 | 5.261 | 5.110 | 5.110 | 522,596 | -0.14(-2.67%) |
Aug 19, 2024 | 5.010 | 5.280 | 4.965 | 5.250 | 776,498 | +0.29(+5.85%) |
Aug 16, 2024 | 4.970 | 5.010 | 4.890 | 4.960 | 4,000,493 | -0.05(-1.00%) |
Aug 15, 2024 | 4.920 | 5.030 | 4.830 | 5.010 | 876,688 | +0.20(+4.16%) |
Aug 14, 2024 | 4.950 | 4.980 | 4.725 | 4.810 | 714,033 | -0.12(-2.43%) |
Aug 13, 2024 | 4.880 | 4.980 | 4.770 | 4.930 | 1,144,471 | +0.13(+2.71%) |
Aug 12, 2024 | 4.850 | 5.015 | 4.690 | 4.800 | 1,114,062 | -0.04(-0.83%) |
Aug 09, 2024 | 4.980 | 5.010 | 4.820 | 4.840 | 456,745 | -0.17(-3.39%) |
Aug 08, 2024 | 5.170 | 5.170 | 4.960 | 5.010 | 468,052 | -0.05(-0.99%) |
Aug 07, 2024 | 5.290 | 5.340 | 5.050 | 5.060 | 471,690 | -0.13(-2.50%) |
Aug 06, 2024 | 5.270 | 5.270 | 5.125 | 5.190 | 723,261 | -0.04(-0.76%) |
Aug 05, 2024 | 5.060 | 5.290 | 5.020 | 5.230 | 1,002,001 | -0.11(-2.06%) |
Aug 02, 2024 | 5.320 | 5.460 | 5.250 | 5.340 | 623,724 | -0.21(-3.78%) |
Aug 01, 2024 | 5.790 | 5.805 | 5.460 | 5.550 | 799,886 | -0.21(-3.65%) |
Jul 31, 2024 | 5.780 | 5.845 | 5.710 | 5.760 | 677,705 | -0.01(-0.17%) |
Jul 30, 2024 | 5.800 | 5.910 | 5.720 | 5.770 | 626,086 | +0.01(+0.17%) |
Jul 29, 2024 | 5.870 | 5.870 | 5.720 | 5.760 | 751,985 | -0.09(-1.54%) |
Jul 26, 2024 | 5.880 | 5.880 | 5.755 | 5.850 | 552,206 | +0.09(+1.56%) |
Jul 25, 2024 | 5.560 | 5.860 | 5.540 | 5.760 | 691,232 | +0.25(+4.54%) |
Jul 24, 2024 | 5.520 | 5.600 | 5.430 | 5.510 | 673,407 | -0.09(-1.61%) |
Jul 23, 2024 | 5.510 | 5.695 | 5.480 | 5.600 | 705,436 | +0.05(+0.90%) |
Jul 22, 2024 | 5.340 | 5.550 | 5.290 | 5.550 | 815,493 | +0.23(+4.32%) |
Jul 19, 2024 | 5.320 | 5.380 | 5.240 | 5.320 | 433,348 | +0.01(+0.19%) |
Jul 18, 2024 | 5.380 | 5.450 | 5.290 | 5.310 | 607,241 | -0.10(-1.85%) |
Jul 17, 2024 | 5.160 | 5.430 | 5.150 | 5.410 | 1,064,446 | +0.18(+3.44%) |
Jul 16, 2024 | 5.210 | 5.290 | 5.140 | 5.230 | 935,652 | +0.09(+1.75%) |
Jul 15, 2024 | 5.220 | 5.275 | 5.115 | 5.140 | 552,213 | -0.01(-0.19%) |
Jul 12, 2024 | 5.230 | 5.230 | 5.100 | 5.150 | 551,562 | +0.01(+0.19%) |
Jul 11, 2024 | 5.070 | 5.165 | 4.990 | 5.140 | 1,076,222 | +0.22(+4.47%) |
Jul 10, 2024 | 4.960 | 4.960 | 4.750 | 4.920 | 849,769 | -0.01(-0.20%) |
Jul 09, 2024 | 5.150 | 5.190 | 4.910 | 4.930 | 616,648 | -0.25(-4.83%) |
Jul 08, 2024 | 5.110 | 5.190 | 5.040 | 5.180 | 626,464 | +0.10(+1.97%) |
Jul 05, 2024 | 5.120 | 5.165 | 5.045 | 5.080 | 528,084 | -0.08(-1.55%) |
Jul 03, 2024 | 5.270 | 5.350 | 5.150 | 5.160 | 402,790 | -0.10(-1.90%) |
Jul 02, 2024 | 5.200 | 5.290 | 5.130 | 5.260 | 556,358 | +0.02(+0.38%) |
Jul 01, 2024 | 5.320 | 5.340 | 5.190 | 5.240 | 738,247 | -0.11(-2.06%) |
Jun 28, 2024 | 5.220 | 5.430 | 5.183 | 5.350 | 1,870,206 | +0.17(+3.28%) |
Jun 27, 2024 | 4.880 | 5.200 | 4.850 | 5.180 | 900,873 | +0.32(+6.58%) |
Jun 26, 2024 | 4.780 | 4.890 | 4.750 | 4.860 | 898,481 | +0.04(+0.83%) |
Jun 25, 2024 | 4.900 | 4.900 | 4.800 | 4.820 | 984,364 | -0.08(-1.63%) |
Jun 24, 2024 | 4.940 | 4.970 | 4.840 | 4.900 | 1,093,258 | -0.10(-2.00%) |
Jun 21, 2024 | 4.990 | 5.110 | 4.970 | 5.000 | 2,858,042 | +0.01(+0.20%) |
Jun 20, 2024 | 4.950 | 5.070 | 4.940 | 4.990 | 1,479,097 | +0.00(+0.00%) |
Jun 18, 2024 | 5.090 | 5.130 | 4.920 | 4.990 | 1,152,961 | -0.08(-1.58%) |
Jun 17, 2024 | 4.990 | 5.090 | 4.965 | 5.070 | 1,084,051 | +0.04(+0.80%) |
Jun 14, 2024 | 5.090 | 5.120 | 4.995 | 5.030 | 1,144,040 | -0.12(-2.33%) |
Jun 13, 2024 | 5.180 | 5.220 | 5.040 | 5.150 | 1,292,757 | -0.04(-0.77%) |
Jun 12, 2024 | 5.130 | 5.275 | 5.020 | 5.190 | 2,542,530 | +0.16(+3.18%) |
Jun 11, 2024 | 4.300 | 5.050 | 4.290 | 5.030 | 4,917,319 | -0.01(-0.20%) |
Jun 10, 2024 | 5.080 | 5.160 | 4.890 | 5.040 | 4,170,307 | -0.11(-2.14%) |
Jun 07, 2024 | 4.680 | 5.690 | 4.660 | 5.150 | 6,744,493 | +0.43(+9.11%) |
Jun 06, 2024 | 4.830 | 4.860 | 4.690 | 4.720 | 877,061 | -0.12(-2.48%) |
Jun 05, 2024 | 4.950 | 4.950 | 4.770 | 4.840 | 1,107,772 | -0.07(-1.43%) |
Jun 04, 2024 | 4.950 | 4.990 | 4.865 | 4.910 | 1,242,501 | -0.08(-1.60%) |