Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 5.050 | 5.230 | 4.930 | 5.110 | 1,172,645 | +0.17(+3.44%) |
Aug 23, 2024 | 4.890 | 5.020 | 4.810 | 4.940 | 1,469,735 | +0.10(+2.07%) |
Aug 22, 2024 | 5.210 | 5.210 | 4.720 | 4.840 | 1,171,122 | -0.28(-5.47%) |
Aug 21, 2024 | 5.130 | 5.190 | 4.972 | 5.120 | 1,528,802 | +0.06(+1.19%) |
Aug 20, 2024 | 4.960 | 5.150 | 4.880 | 5.060 | 1,471,492 | +0.11(+2.22%) |
Aug 19, 2024 | 4.500 | 4.960 | 4.490 | 4.950 | 3,050,602 | +0.48(+10.74%) |
Aug 16, 2024 | 4.500 | 4.550 | 4.360 | 4.470 | 1,883,148 | -0.07(-1.54%) |
Aug 15, 2024 | 4.660 | 4.762 | 4.470 | 4.540 | 2,566,819 | +0.14(+3.18%) |
Aug 14, 2024 | 4.590 | 4.620 | 4.305 | 4.400 | 1,255,822 | -0.14(-3.08%) |
Aug 13, 2024 | 4.730 | 4.782 | 4.520 | 4.540 | 1,474,884 | -0.12(-2.58%) |
Aug 12, 2024 | 5.000 | 5.120 | 4.650 | 4.660 | 1,314,973 | -0.33(-6.61%) |
Aug 09, 2024 | 5.400 | 5.540 | 4.915 | 4.990 | 2,148,248 | -0.45(-8.27%) |
Aug 08, 2024 | 5.870 | 5.870 | 5.330 | 5.440 | 2,063,991 | -0.24(-4.23%) |
Aug 07, 2024 | 6.240 | 6.310 | 5.650 | 5.680 | 821,264 | -0.42(-6.89%) |
Aug 06, 2024 | 6.060 | 6.265 | 5.860 | 6.100 | 756,183 | +0.13(+2.18%) |
Aug 05, 2024 | 5.700 | 6.160 | 5.560 | 5.970 | 1,144,979 | -0.34(-5.39%) |
Aug 02, 2024 | 6.360 | 6.410 | 6.075 | 6.310 | 1,209,086 | -0.42(-6.24%) |
Aug 01, 2024 | 7.060 | 7.060 | 6.580 | 6.730 | 906,682 | -0.27(-3.86%) |
Jul 31, 2024 | 7.100 | 7.370 | 6.785 | 7.000 | 1,030,748 | -0.02(-0.28%) |
Jul 30, 2024 | 7.150 | 7.330 | 7.010 | 7.020 | 575,267 | -0.10(-1.40%) |
Jul 29, 2024 | 7.420 | 7.570 | 6.890 | 7.120 | 856,397 | -0.28(-3.78%) |
Jul 26, 2024 | 7.730 | 7.900 | 7.270 | 7.400 | 857,799 | -0.08(-1.07%) |
Jul 25, 2024 | 7.120 | 7.850 | 7.020 | 7.480 | 1,145,902 | +0.40(+5.65%) |
Jul 24, 2024 | 7.680 | 7.690 | 7.080 | 7.080 | 1,095,532 | -0.62(-8.05%) |
Jul 23, 2024 | 7.120 | 7.780 | 7.020 | 7.700 | 1,058,962 | +0.52(+7.24%) |
Jul 22, 2024 | 6.990 | 7.190 | 6.760 | 7.180 | 908,367 | +0.29(+4.21%) |
Jul 19, 2024 | 6.830 | 7.060 | 6.685 | 6.890 | 938,171 | +0.07(+1.03%) |
Jul 18, 2024 | 7.520 | 7.520 | 6.600 | 6.820 | 1,524,894 | -0.69(-9.19%) |
Jul 17, 2024 | 7.610 | 7.750 | 7.270 | 7.510 | 1,392,933 | -0.35(-4.45%) |
Jul 16, 2024 | 7.280 | 7.960 | 7.180 | 7.860 | 1,647,023 | +0.70(+9.78%) |
Jul 15, 2024 | 6.750 | 7.290 | 6.630 | 7.160 | 1,353,870 | +0.43(+6.39%) |
Jul 12, 2024 | 6.480 | 7.150 | 6.380 | 6.730 | 1,404,638 | +0.36(+5.65%) |
Jul 11, 2024 | 6.300 | 6.690 | 6.300 | 6.370 | 1,547,853 | +0.32(+5.29%) |
Jul 10, 2024 | 6.310 | 6.410 | 5.935 | 6.050 | 1,551,166 | -0.23(-3.66%) |
Jul 09, 2024 | 5.650 | 6.490 | 5.570 | 6.280 | 1,729,594 | +0.61(+10.76%) |
Jul 08, 2024 | 5.300 | 5.750 | 5.260 | 5.670 | 1,514,654 | +0.42(+8.00%) |
Jul 05, 2024 | 5.150 | 5.290 | 4.985 | 5.250 | 830,539 | +0.11(+2.14%) |
Jul 03, 2024 | 5.000 | 5.370 | 5.000 | 5.140 | 715,612 | +0.14(+2.80%) |
Jul 02, 2024 | 4.950 | 5.090 | 4.800 | 5.000 | 1,188,313 | +0.02(+0.40%) |
Jul 01, 2024 | 4.800 | 5.050 | 4.755 | 4.980 | 1,409,322 | +0.10(+2.05%) |
Jun 28, 2024 | 4.820 | 4.980 | 4.585 | 4.880 | 3,122,526 | +0.12(+2.52%) |
Jun 27, 2024 | 5.000 | 5.060 | 4.760 | 4.760 | 1,165,597 | -0.26(-5.18%) |
Jun 26, 2024 | 5.220 | 5.240 | 5.020 | 5.020 | 973,823 | -0.21(-4.02%) |
Jun 25, 2024 | 5.250 | 5.320 | 5.150 | 5.230 | 1,076,789 | -0.05(-0.95%) |
Jun 24, 2024 | 5.310 | 5.490 | 5.200 | 5.280 | 1,071,921 | -0.01(-0.19%) |
Jun 21, 2024 | 5.170 | 5.385 | 5.040 | 5.290 | 4,614,820 | +0.16(+3.12%) |
Jun 20, 2024 | 5.050 | 5.160 | 4.930 | 5.130 | 1,593,896 | +0.03(+0.59%) |
Jun 18, 2024 | 5.210 | 5.260 | 5.040 | 5.100 | 1,330,089 | -0.17(-3.23%) |
Jun 17, 2024 | 5.360 | 5.385 | 5.111 | 5.270 | 1,529,949 | -0.15(-2.77%) |
Jun 14, 2024 | 5.550 | 5.760 | 5.355 | 5.420 | 947,468 | -0.18(-3.21%) |
Jun 13, 2024 | 5.590 | 5.750 | 5.500 | 5.600 | 969,439 | +0.01(+0.18%) |
Jun 12, 2024 | 5.580 | 5.790 | 5.500 | 5.590 | 1,241,111 | +0.26(+4.88%) |
Jun 11, 2024 | 5.260 | 5.425 | 5.130 | 5.330 | 1,234,574 | -0.03(-0.56%) |
Jun 10, 2024 | 5.070 | 5.370 | 4.960 | 5.360 | 1,262,035 | +0.15(+2.88%) |
Jun 07, 2024 | 5.200 | 5.300 | 5.100 | 5.210 | 709,969 | -0.07(-1.33%) |
Jun 06, 2024 | 5.320 | 5.370 | 5.195 | 5.280 | 960,241 | -0.06(-1.12%) |
Jun 05, 2024 | 5.350 | 5.350 | 5.145 | 5.340 | 1,197,717 | +0.05(+0.95%) |
Jun 04, 2024 | 5.200 | 5.470 | 5.140 | 5.290 | 1,114,533 | +0.04(+0.76%) |