Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.660 | 4.940 | 4.660 | 4.900 | 33,747 | +0.30(+6.52%) |
Aug 22, 2024 | 4.580 | 4.710 | 4.430 | 4.600 | 90,389 | +0.01(+0.22%) |
Aug 21, 2024 | 4.500 | 4.650 | 4.456 | 4.590 | 30,749 | +0.13(+2.91%) |
Aug 20, 2024 | 4.410 | 4.530 | 4.410 | 4.460 | 32,009 | +0.04(+0.90%) |
Aug 19, 2024 | 4.300 | 4.485 | 4.300 | 4.420 | 62,420 | +0.05(+1.14%) |
Aug 16, 2024 | 4.660 | 4.670 | 4.360 | 4.370 | 86,626 | -0.29(-6.22%) |
Aug 15, 2024 | 4.690 | 4.700 | 4.500 | 4.660 | 75,000 | +0.02(+0.43%) |
Aug 14, 2024 | 4.600 | 4.650 | 4.500 | 4.640 | 53,721 | +0.06(+1.31%) |
Aug 13, 2024 | 4.600 | 4.620 | 4.320 | 4.580 | 107,098 | +0.32(+7.51%) |
Aug 12, 2024 | 4.670 | 4.670 | 4.250 | 4.260 | 76,712 | -0.46(-9.75%) |
Aug 09, 2024 | 4.870 | 4.870 | 4.720 | 4.720 | 30,891 | -0.06(-1.26%) |
Aug 08, 2024 | 4.710 | 4.780 | 4.359 | 4.780 | 101,608 | -0.08(-1.65%) |
Aug 07, 2024 | 5.360 | 5.513 | 4.680 | 4.860 | 115,992 | -0.39(-7.43%) |
Aug 06, 2024 | 5.300 | 5.490 | 5.200 | 5.250 | 95,292 | +0.00(+0.00%) |
Aug 05, 2024 | 5.330 | 5.500 | 5.250 | 5.250 | 78,952 | -0.47(-8.22%) |
Aug 02, 2024 | 5.940 | 5.940 | 5.600 | 5.720 | 73,553 | -0.41(-6.69%) |
Aug 01, 2024 | 6.390 | 6.540 | 5.960 | 6.130 | 145,696 | -0.21(-3.31%) |
Jul 31, 2024 | 6.240 | 6.380 | 5.920 | 6.340 | 294,727 | +0.22(+3.59%) |
Jul 30, 2024 | 6.070 | 6.180 | 6.042 | 6.120 | 66,470 | +0.08(+1.32%) |
Jul 29, 2024 | 6.130 | 6.150 | 5.910 | 6.040 | 89,379 | -0.08(-1.31%) |
Jul 26, 2024 | 5.970 | 6.130 | 5.970 | 6.120 | 67,492 | +0.19(+3.20%) |
Jul 25, 2024 | 5.940 | 5.970 | 5.800 | 5.930 | 75,253 | +0.06(+1.02%) |
Jul 24, 2024 | 5.820 | 5.890 | 5.545 | 5.870 | 136,876 | +0.04(+0.69%) |
Jul 23, 2024 | 5.750 | 5.900 | 5.670 | 5.830 | 42,596 | +0.06(+1.04%) |
Jul 22, 2024 | 5.410 | 5.800 | 5.350 | 5.770 | 93,995 | +0.40(+7.45%) |
Jul 19, 2024 | 5.620 | 5.660 | 5.370 | 5.370 | 41,323 | -0.20(-3.59%) |
Jul 18, 2024 | 5.690 | 5.760 | 5.460 | 5.570 | 70,233 | -0.13(-2.28%) |
Jul 17, 2024 | 5.800 | 5.830 | 5.550 | 5.700 | 81,319 | -0.09(-1.55%) |
Jul 16, 2024 | 5.750 | 5.820 | 5.660 | 5.790 | 60,424 | +0.07(+1.22%) |
Jul 15, 2024 | 5.650 | 5.750 | 5.440 | 5.720 | 111,001 | +0.11(+1.96%) |
Jul 12, 2024 | 5.480 | 5.630 | 5.450 | 5.610 | 78,648 | +0.20(+3.70%) |
Jul 11, 2024 | 5.220 | 5.430 | 5.220 | 5.410 | 80,115 | +0.28(+5.46%) |
Jul 10, 2024 | 5.400 | 5.450 | 5.090 | 5.130 | 200,004 | -0.22(-4.11%) |
Jul 09, 2024 | 5.230 | 5.400 | 5.230 | 5.350 | 93,944 | +0.12(+2.29%) |
Jul 08, 2024 | 4.730 | 5.260 | 4.730 | 5.230 | 93,085 | +0.55(+11.75%) |
Jul 05, 2024 | 4.780 | 4.880 | 4.670 | 4.680 | 113,085 | -0.12(-2.50%) |
Jul 03, 2024 | 4.910 | 4.910 | 4.800 | 4.800 | 25,550 | -0.06(-1.23%) |
Jul 02, 2024 | 4.880 | 4.950 | 4.820 | 4.860 | 57,404 | -0.09(-1.82%) |
Jul 01, 2024 | 4.940 | 5.059 | 4.800 | 4.950 | 119,663 | -0.05(-1.00%) |
Jun 28, 2024 | 5.210 | 5.380 | 4.870 | 5.000 | 3,033,920 | -0.11(-2.15%) |
Jun 27, 2024 | 5.010 | 5.300 | 4.980 | 5.110 | 141,860 | +0.12(+2.40%) |
Jun 26, 2024 | 4.900 | 5.090 | 4.820 | 4.990 | 129,788 | +0.07(+1.42%) |
Jun 25, 2024 | 5.115 | 5.115 | 4.890 | 4.920 | 84,174 | -0.18(-3.53%) |
Jun 24, 2024 | 5.050 | 5.160 | 4.910 | 5.100 | 118,554 | +0.00(+0.00%) |
Jun 21, 2024 | 5.190 | 5.280 | 5.030 | 5.100 | 54,469 | -0.03(-0.58%) |
Jun 20, 2024 | 5.290 | 5.570 | 5.060 | 5.130 | 78,275 | -0.19(-3.57%) |
Jun 18, 2024 | 5.330 | 5.510 | 5.210 | 5.320 | 61,338 | -0.01(-0.19%) |
Jun 17, 2024 | 5.750 | 5.770 | 5.230 | 5.330 | 71,576 | -0.41(-7.14%) |
Jun 14, 2024 | 5.380 | 5.820 | 5.380 | 5.740 | 63,902 | +0.11(+1.95%) |
Jun 13, 2024 | 5.500 | 5.680 | 5.400 | 5.630 | 45,354 | +0.21(+3.87%) |
Jun 12, 2024 | 5.510 | 5.525 | 5.360 | 5.420 | 52,523 | +0.01(+0.18%) |
Jun 11, 2024 | 5.550 | 5.650 | 5.390 | 5.410 | 59,427 | -0.18(-3.22%) |
Jun 10, 2024 | 5.250 | 5.660 | 5.250 | 5.590 | 48,941 | +0.14(+2.57%) |
Jun 07, 2024 | 5.730 | 5.750 | 5.430 | 5.450 | 50,495 | -0.27(-4.72%) |
Jun 06, 2024 | 5.780 | 5.800 | 5.670 | 5.720 | 37,446 | -0.11(-1.89%) |
Jun 05, 2024 | 5.620 | 5.850 | 5.570 | 5.830 | 42,026 | +0.16(+2.82%) |
Jun 04, 2024 | 5.700 | 5.890 | 5.610 | 5.670 | 41,009 | -0.08(-1.39%) |