Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 4.710 | 4.770 | 4.625 | 4.720 | 2,180,360 | +0.03(+0.64%) |
Aug 19, 2024 | 4.650 | 4.840 | 4.643 | 4.690 | 2,513,770 | +0.06(+1.30%) |
Aug 16, 2024 | 4.670 | 4.670 | 4.575 | 4.630 | 1,702,697 | -0.04(-0.86%) |
Aug 15, 2024 | 4.570 | 4.815 | 4.570 | 4.670 | 2,017,400 | +0.14(+3.09%) |
Aug 14, 2024 | 4.540 | 4.650 | 4.530 | 4.530 | 2,214,081 | -0.01(-0.22%) |
Aug 13, 2024 | 4.620 | 4.620 | 4.500 | 4.540 | 1,685,374 | -0.05(-1.09%) |
Aug 12, 2024 | 4.490 | 4.700 | 4.480 | 4.590 | 2,671,034 | +0.15(+3.38%) |
Aug 09, 2024 | 4.430 | 4.570 | 4.400 | 4.440 | 2,759,449 | -0.11(-2.42%) |
Aug 08, 2024 | 4.520 | 4.590 | 4.450 | 4.550 | 2,670,918 | +0.10(+2.25%) |
Aug 07, 2024 | 4.700 | 4.790 | 4.450 | 4.450 | 4,125,455 | -0.18(-3.89%) |
Aug 06, 2024 | 4.770 | 4.820 | 4.620 | 4.630 | 2,760,569 | -0.11(-2.32%) |
Aug 05, 2024 | 4.520 | 4.760 | 4.194 | 4.740 | 4,035,937 | -0.17(-3.46%) |
Aug 02, 2024 | 5.130 | 5.155 | 4.860 | 4.910 | 4,391,878 | -0.32(-6.12%) |
Aug 01, 2024 | 5.640 | 5.650 | 5.120 | 5.230 | 3,591,846 | -0.46(-8.08%) |
Jul 31, 2024 | 5.650 | 5.745 | 5.480 | 5.690 | 3,364,303 | +0.12(+2.15%) |
Jul 30, 2024 | 5.480 | 5.600 | 5.450 | 5.570 | 1,778,438 | +0.07(+1.27%) |
Jul 29, 2024 | 5.720 | 5.720 | 5.410 | 5.500 | 1,757,125 | -0.17(-3.00%) |
Jul 26, 2024 | 5.670 | 5.710 | 5.520 | 5.670 | 1,815,636 | +0.07(+1.25%) |
Jul 25, 2024 | 5.500 | 5.630 | 5.375 | 5.600 | 2,387,942 | +0.07(+1.27%) |
Jul 24, 2024 | 5.700 | 5.745 | 5.530 | 5.530 | 1,394,078 | -0.21(-3.66%) |
Jul 23, 2024 | 5.660 | 5.765 | 5.600 | 5.740 | 2,105,193 | +0.03(+0.53%) |
Jul 22, 2024 | 5.670 | 5.730 | 5.590 | 5.710 | 2,034,034 | +0.09(+1.60%) |
Jul 19, 2024 | 5.740 | 5.800 | 5.620 | 5.620 | 2,502,114 | -0.13(-2.26%) |
Jul 18, 2024 | 5.990 | 6.025 | 5.715 | 5.750 | 2,381,912 | -0.20(-3.36%) |
Jul 17, 2024 | 6.390 | 6.410 | 5.950 | 5.950 | 3,939,215 | -0.53(-8.18%) |
Jul 16, 2024 | 6.470 | 6.480 | 6.240 | 6.480 | 2,623,534 | +0.07(+1.09%) |
Jul 15, 2024 | 6.580 | 6.615 | 6.410 | 6.410 | 2,300,100 | -0.21(-3.17%) |
Jul 12, 2024 | 6.650 | 6.710 | 6.560 | 6.620 | 1,797,671 | -0.03(-0.45%) |
Jul 11, 2024 | 6.530 | 6.680 | 6.460 | 6.650 | 2,335,904 | +0.16(+2.47%) |
Jul 10, 2024 | 6.130 | 6.595 | 6.130 | 6.490 | 3,652,709 | +0.40(+6.57%) |
Jul 09, 2024 | 5.890 | 6.140 | 5.822 | 6.090 | 2,052,644 | +0.20(+3.40%) |
Jul 08, 2024 | 5.940 | 6.035 | 5.845 | 5.890 | 1,515,264 | -0.02(-0.34%) |
Jul 05, 2024 | 5.970 | 6.000 | 5.800 | 5.910 | 1,748,911 | -0.01(-0.17%) |
Jul 03, 2024 | 5.950 | 6.060 | 5.890 | 5.920 | 1,883,743 | +0.01(+0.17%) |
Jul 02, 2024 | 6.060 | 6.085 | 5.810 | 5.910 | 2,607,332 | -0.17(-2.80%) |
Jul 01, 2024 | 6.070 | 6.150 | 5.915 | 6.080 | 3,199,218 | +0.02(+0.33%) |
Jun 28, 2024 | 6.190 | 6.340 | 5.975 | 6.060 | 9,148,765 | -0.10(-1.62%) |
Jun 27, 2024 | 5.880 | 6.190 | 5.875 | 6.160 | 2,201,004 | +0.31(+5.30%) |
Jun 26, 2024 | 5.570 | 5.880 | 5.550 | 5.850 | 2,409,452 | +0.28(+5.03%) |
Jun 25, 2024 | 5.780 | 5.790 | 5.535 | 5.570 | 3,569,113 | -0.18(-3.13%) |
Jun 24, 2024 | 6.050 | 6.060 | 5.740 | 5.750 | 2,647,862 | -0.32(-5.27%) |
Jun 21, 2024 | 6.100 | 6.170 | 5.930 | 6.070 | 4,493,838 | -0.03(-0.49%) |
Jun 20, 2024 | 6.200 | 6.222 | 6.030 | 6.100 | 1,873,994 | -0.02(-0.33%) |
Jun 18, 2024 | 5.970 | 6.245 | 5.970 | 6.120 | 1,870,196 | +0.13(+2.17%) |
Jun 17, 2024 | 6.020 | 6.120 | 5.870 | 5.990 | 1,938,490 | -0.03(-0.50%) |
Jun 14, 2024 | 6.120 | 6.130 | 5.950 | 6.020 | 2,017,083 | -0.10(-1.63%) |
Jun 13, 2024 | 5.940 | 6.165 | 5.935 | 6.120 | 2,036,889 | +0.18(+3.03%) |
Jun 12, 2024 | 5.950 | 6.060 | 5.850 | 5.940 | 2,841,017 | +0.12(+2.06%) |
Jun 11, 2024 | 6.020 | 6.070 | 5.790 | 5.820 | 2,609,165 | -0.28(-4.59%) |
Jun 10, 2024 | 5.950 | 6.220 | 5.921 | 6.100 | 1,895,296 | +0.16(+2.69%) |
Jun 07, 2024 | 6.090 | 6.170 | 5.910 | 5.940 | 2,826,714 | -0.21(-3.41%) |
Jun 06, 2024 | 6.050 | 6.285 | 6.030 | 6.150 | 2,068,424 | +0.05(+0.82%) |
Jun 05, 2024 | 6.240 | 6.310 | 6.060 | 6.100 | 3,385,231 | -0.26(-4.09%) |
Jun 04, 2024 | 6.730 | 6.750 | 6.180 | 6.360 | 4,244,602 | -0.46(-6.74%) |