Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 4.800 | 4.860 | 4.730 | 4.740 | 407,122 | -0.08(-1.66%) |
Aug 08, 2024 | 4.690 | 4.845 | 4.690 | 4.820 | 541,319 | +0.18(+3.88%) |
Aug 07, 2024 | 4.720 | 4.780 | 4.620 | 4.640 | 1,053,108 | -0.01(-0.22%) |
Aug 06, 2024 | 4.550 | 4.710 | 4.500 | 4.650 | 591,709 | +0.10(+2.20%) |
Aug 05, 2024 | 4.500 | 4.600 | 4.365 | 4.550 | 836,719 | -0.10(-2.15%) |
Aug 02, 2024 | 4.850 | 4.943 | 4.600 | 4.650 | 986,340 | -0.33(-6.63%) |
Aug 01, 2024 | 5.140 | 5.150 | 4.880 | 4.980 | 640,225 | -0.13(-2.54%) |
Jul 31, 2024 | 5.170 | 5.270 | 5.110 | 5.110 | 564,275 | -0.06(-1.16%) |
Jul 30, 2024 | 5.150 | 5.200 | 5.110 | 5.170 | 343,125 | +0.03(+0.58%) |
Jul 29, 2024 | 5.120 | 5.170 | 5.080 | 5.140 | 549,575 | +0.03(+0.59%) |
Jul 26, 2024 | 5.120 | 5.180 | 5.070 | 5.110 | 478,982 | +0.06(+1.19%) |
Jul 25, 2024 | 4.870 | 5.120 | 4.870 | 5.050 | 531,011 | +0.22(+4.55%) |
Jul 24, 2024 | 4.900 | 4.980 | 4.830 | 4.830 | 349,406 | -0.11(-2.23%) |
Jul 23, 2024 | 4.860 | 4.960 | 4.830 | 4.940 | 335,232 | +0.03(+0.61%) |
Jul 22, 2024 | 4.820 | 4.930 | 4.730 | 4.910 | 368,438 | +0.11(+2.29%) |
Jul 19, 2024 | 4.780 | 4.810 | 4.730 | 4.800 | 448,751 | +0.00(+0.00%) |
Jul 18, 2024 | 4.990 | 5.030 | 4.800 | 4.800 | 370,047 | -0.20(-4.00%) |
Jul 17, 2024 | 4.860 | 5.020 | 4.860 | 5.000 | 649,831 | +0.12(+2.46%) |
Jul 16, 2024 | 4.790 | 4.900 | 4.751 | 4.880 | 444,201 | +0.14(+2.95%) |
Jul 15, 2024 | 4.750 | 4.825 | 4.710 | 4.740 | 481,099 | +0.06(+1.28%) |
Jul 12, 2024 | 4.730 | 4.810 | 4.680 | 4.680 | 458,854 | +0.01(+0.21%) |
Jul 11, 2024 | 4.590 | 4.750 | 4.585 | 4.670 | 447,644 | +0.18(+4.01%) |
Jul 10, 2024 | 4.510 | 4.530 | 4.470 | 4.490 | 330,992 | +0.01(+0.22%) |
Jul 09, 2024 | 4.550 | 4.560 | 4.460 | 4.480 | 628,601 | -0.06(-1.32%) |
Jul 08, 2024 | 4.500 | 4.575 | 4.490 | 4.540 | 354,973 | +0.06(+1.34%) |
Jul 05, 2024 | 4.570 | 4.600 | 4.470 | 4.480 | 936,633 | -0.11(-2.40%) |
Jul 03, 2024 | 4.640 | 4.690 | 4.590 | 4.590 | 215,085 | -0.04(-0.86%) |
Jul 02, 2024 | 4.600 | 4.650 | 4.565 | 4.630 | 433,238 | +0.04(+0.87%) |
Jul 01, 2024 | 4.690 | 4.710 | 4.570 | 4.590 | 516,918 | -0.11(-2.34%) |
Jun 28, 2024 | 4.740 | 4.770 | 4.660 | 4.700 | 1,237,748 | +0.01(+0.21%) |
Jun 27, 2024 | 4.680 | 4.700 | 4.630 | 4.690 | 438,446 | +0.01(+0.21%) |
Jun 26, 2024 | 4.580 | 4.700 | 4.560 | 4.680 | 448,744 | +0.09(+1.96%) |
Jun 25, 2024 | 4.700 | 4.710 | 4.580 | 4.590 | 911,832 | -0.14(-2.96%) |
Jun 24, 2024 | 4.740 | 4.810 | 4.710 | 4.730 | 1,025,949 | +0.03(+0.64%) |
Jun 21, 2024 | 4.720 | 4.780 | 4.680 | 4.700 | 2,351,771 | +0.00(+0.00%) |
Jun 20, 2024 | 4.690 | 4.750 | 4.650 | 4.700 | 820,344 | +0.00(+0.00%) |
Jun 18, 2024 | 4.740 | 4.745 | 4.650 | 4.700 | 960,851 | -0.05(-1.05%) |
Jun 17, 2024 | 4.690 | 4.760 | 4.620 | 4.750 | 567,566 | +0.07(+1.50%) |
Jun 14, 2024 | 4.740 | 4.780 | 4.675 | 4.680 | 541,850 | -0.12(-2.50%) |
Jun 13, 2024 | 4.860 | 4.870 | 4.725 | 4.800 | 582,071 | -0.08(-1.64%) |
Jun 12, 2024 | 5.080 | 5.100 | 4.850 | 4.880 | 491,695 | -0.04(-0.81%) |
Jun 11, 2024 | 4.880 | 4.920 | 4.840 | 4.920 | 443,283 | -0.02(-0.40%) |
Jun 10, 2024 | 4.910 | 4.960 | 4.845 | 4.940 | 669,114 | -0.02(-0.40%) |
Jun 07, 2024 | 5.070 | 5.070 | 4.905 | 4.960 | 589,987 | -0.19(-3.69%) |
Jun 06, 2024 | 5.180 | 5.225 | 5.140 | 5.150 | 393,779 | -0.06(-1.15%) |
Jun 05, 2024 | 5.100 | 5.220 | 5.055 | 5.210 | 588,951 | +0.10(+1.96%) |
Jun 04, 2024 | 5.000 | 5.430 | 4.950 | 5.110 | 1,337,504 | +0.07(+1.39%) |