Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 5.300 | 5.390 | 5.040 | 5.260 | 9,597 | +0.05(+0.96%) |
Aug 23, 2024 | 5.350 | 5.350 | 5.210 | 5.210 | 7,856 | -0.18(-3.34%) |
Aug 22, 2024 | 5.400 | 5.400 | 5.210 | 5.390 | 12,419 | -0.01(-0.19%) |
Aug 21, 2024 | 5.096 | 5.400 | 5.020 | 5.400 | 8,369 | +0.07(+1.31%) |
Aug 20, 2024 | 5.270 | 5.443 | 5.130 | 5.330 | 17,677 | +0.02(+0.38%) |
Aug 19, 2024 | 5.420 | 5.470 | 5.195 | 5.310 | 43,067 | -0.18(-3.28%) |
Aug 16, 2024 | 4.730 | 5.490 | 4.551 | 5.490 | 19,366 | +0.72(+15.09%) |
Aug 15, 2024 | 4.580 | 5.060 | 4.540 | 4.770 | 45,147 | +0.24(+5.30%) |
Aug 14, 2024 | 4.440 | 4.680 | 4.245 | 4.530 | 64,116 | +0.08(+1.80%) |
Aug 13, 2024 | 4.640 | 4.640 | 4.330 | 4.450 | 11,748 | -0.07(-1.55%) |
Aug 12, 2024 | 4.610 | 4.700 | 4.310 | 4.520 | 16,959 | -0.12(-2.59%) |
Aug 09, 2024 | 4.750 | 4.750 | 4.270 | 4.640 | 92,430 | -0.11(-2.32%) |
Aug 08, 2024 | 4.960 | 4.960 | 4.410 | 4.750 | 29,393 | +0.20(+4.40%) |
Aug 07, 2024 | 4.620 | 4.785 | 4.550 | 4.550 | 21,321 | +0.09(+2.02%) |
Aug 06, 2024 | 4.670 | 4.670 | 4.320 | 4.460 | 39,263 | -0.17(-3.67%) |
Aug 05, 2024 | 4.720 | 4.760 | 4.480 | 4.630 | 79,163 | -0.09(-1.91%) |
Aug 02, 2024 | 4.750 | 5.170 | 4.560 | 4.720 | 32,285 | -0.42(-8.17%) |
Aug 01, 2024 | 5.420 | 5.570 | 5.040 | 5.140 | 49,145 | -0.21(-3.93%) |
Jul 31, 2024 | 5.650 | 5.650 | 5.090 | 5.350 | 50,588 | +0.30(+5.94%) |
Jul 30, 2024 | 5.277 | 5.277 | 4.680 | 5.050 | 38,585 | -0.07(-1.37%) |
Jul 29, 2024 | 5.337 | 5.337 | 5.120 | 5.120 | 11,020 | -0.22(-4.12%) |
Jul 26, 2024 | 5.490 | 5.490 | 5.160 | 5.340 | 28,885 | -0.08(-1.48%) |
Jul 25, 2024 | 5.130 | 5.440 | 5.130 | 5.420 | 9,412 | +0.31(+6.07%) |
Jul 24, 2024 | 5.120 | 5.350 | 5.100 | 5.110 | 7,780 | -0.15(-2.85%) |
Jul 23, 2024 | 5.210 | 5.470 | 5.050 | 5.260 | 29,598 | -0.05(-0.94%) |
Jul 22, 2024 | 5.150 | 5.470 | 5.000 | 5.310 | 13,546 | +0.17(+3.31%) |
Jul 19, 2024 | 5.370 | 5.410 | 5.140 | 5.140 | 14,408 | -0.25(-4.64%) |
Jul 18, 2024 | 5.620 | 5.840 | 5.310 | 5.390 | 101,346 | -0.31(-5.44%) |
Jul 17, 2024 | 5.460 | 5.700 | 5.400 | 5.700 | 16,169 | +0.18(+3.26%) |
Jul 16, 2024 | 5.620 | 5.880 | 5.520 | 5.520 | 21,062 | -0.09(-1.60%) |
Jul 15, 2024 | 5.821 | 5.821 | 5.360 | 5.610 | 64,275 | +0.23(+4.28%) |
Jul 12, 2024 | 5.250 | 5.560 | 5.250 | 5.380 | 10,957 | +0.13(+2.48%) |
Jul 11, 2024 | 5.160 | 5.500 | 5.033 | 5.250 | 19,004 | +0.01(+0.19%) |
Jul 10, 2024 | 4.970 | 5.300 | 4.960 | 5.240 | 53,426 | +0.27(+5.43%) |
Jul 09, 2024 | 5.050 | 5.150 | 4.970 | 4.970 | 8,851 | -0.19(-3.68%) |
Jul 08, 2024 | 5.020 | 5.160 | 4.880 | 5.160 | 21,506 | +0.14(+2.79%) |
Jul 05, 2024 | 4.800 | 5.190 | 4.670 | 5.020 | 15,932 | +0.24(+5.02%) |
Jul 03, 2024 | 4.950 | 4.999 | 4.750 | 4.780 | 13,201 | -0.15(-3.04%) |
Jul 02, 2024 | 4.750 | 4.988 | 4.660 | 4.930 | 30,356 | -0.19(-3.71%) |
Jul 01, 2024 | 5.220 | 5.300 | 4.780 | 5.120 | 48,846 | -0.14(-2.66%) |
Jun 28, 2024 | 5.180 | 5.260 | 4.890 | 5.260 | 45,873 | +0.08(+1.54%) |
Jun 27, 2024 | 5.000 | 5.255 | 4.910 | 5.180 | 36,085 | +0.19(+3.81%) |
Jun 26, 2024 | 4.750 | 5.000 | 4.650 | 4.990 | 49,602 | +0.14(+2.89%) |
Jun 25, 2024 | 4.900 | 4.950 | 4.740 | 4.850 | 16,237 | +0.00(+0.00%) |
Jun 24, 2024 | 4.970 | 4.989 | 4.720 | 4.850 | 34,098 | -0.05(-1.02%) |
Jun 21, 2024 | 4.940 | 5.150 | 4.720 | 4.900 | 50,243 | -0.08(-1.61%) |
Jun 20, 2024 | 4.720 | 5.150 | 4.620 | 4.980 | 95,102 | +0.32(+6.87%) |
Jun 18, 2024 | 4.900 | 5.220 | 4.600 | 4.660 | 84,586 | -0.24(-4.90%) |
Jun 17, 2024 | 5.480 | 5.480 | 4.660 | 4.900 | 114,082 | -0.47(-8.75%) |
Jun 14, 2024 | 4.640 | 5.390 | 4.590 | 5.370 | 65,096 | +0.74(+15.98%) |
Jun 13, 2024 | 5.120 | 5.180 | 4.600 | 4.630 | 171,728 | -0.57(-10.96%) |
Jun 12, 2024 | 5.720 | 5.828 | 5.140 | 5.200 | 64,922 | -0.27(-4.94%) |
Jun 11, 2024 | 5.230 | 5.508 | 5.155 | 5.470 | 42,305 | +0.04(+0.74%) |
Jun 10, 2024 | 5.610 | 5.610 | 5.090 | 5.430 | 113,328 | -0.29(-5.07%) |
Jun 07, 2024 | 5.760 | 5.903 | 5.530 | 5.720 | 47,885 | -0.10(-1.72%) |
Jun 06, 2024 | 5.810 | 5.875 | 5.600 | 5.820 | 26,852 | -0.05(-0.85%) |
Jun 05, 2024 | 5.760 | 5.920 | 5.540 | 5.870 | 19,794 | +0.10(+1.73%) |
Jun 04, 2024 | 5.930 | 6.010 | 5.660 | 5.770 | 54,166 | -0.20(-3.35%) |