Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 5.060 | 5.080 | 4.985 | 5.030 | 586,936 | +0.04(+0.80%) |
Aug 23, 2024 | 4.830 | 5.025 | 4.780 | 4.990 | 880,924 | +0.19(+3.96%) |
Aug 22, 2024 | 4.820 | 4.850 | 4.770 | 4.800 | 570,280 | -0.05(-1.03%) |
Aug 21, 2024 | 4.790 | 4.860 | 4.740 | 4.850 | 487,870 | +0.08(+1.68%) |
Aug 20, 2024 | 4.860 | 4.900 | 4.760 | 4.770 | 463,951 | -0.11(-2.25%) |
Aug 19, 2024 | 4.780 | 4.890 | 4.770 | 4.880 | 432,261 | +0.08(+1.67%) |
Aug 16, 2024 | 4.760 | 4.840 | 4.705 | 4.800 | 621,614 | +0.03(+0.63%) |
Aug 15, 2024 | 4.870 | 4.870 | 4.730 | 4.770 | 636,189 | +0.04(+0.85%) |
Aug 14, 2024 | 4.830 | 4.830 | 4.680 | 4.730 | 445,800 | -0.05(-1.05%) |
Aug 13, 2024 | 4.650 | 4.795 | 4.630 | 4.780 | 492,506 | +0.20(+4.37%) |
Aug 12, 2024 | 4.740 | 4.745 | 4.560 | 4.580 | 706,052 | -0.16(-3.38%) |
Aug 09, 2024 | 4.750 | 4.775 | 4.680 | 4.740 | 387,838 | +0.01(+0.21%) |
Aug 08, 2024 | 4.740 | 4.765 | 4.660 | 4.730 | 677,583 | +0.04(+0.85%) |
Aug 07, 2024 | 4.850 | 4.870 | 4.670 | 4.690 | 685,160 | -0.06(-1.26%) |
Aug 06, 2024 | 4.540 | 4.825 | 4.520 | 4.750 | 1,065,999 | +0.20(+4.40%) |
Aug 05, 2024 | 4.580 | 4.655 | 4.490 | 4.550 | 1,593,252 | -0.23(-4.81%) |
Aug 02, 2024 | 4.870 | 4.930 | 4.750 | 4.780 | 1,066,153 | -0.28(-5.53%) |
Aug 01, 2024 | 5.170 | 5.390 | 5.010 | 5.060 | 1,310,810 | -0.18(-3.44%) |
Jul 31, 2024 | 5.160 | 5.380 | 5.110 | 5.240 | 1,785,721 | +0.07(+1.35%) |
Jul 30, 2024 | 5.270 | 5.320 | 5.070 | 5.170 | 5,771,998 | -0.11(-2.08%) |
Jul 29, 2024 | 5.360 | 5.360 | 5.250 | 5.280 | 1,179,760 | -0.07(-1.31%) |
Jul 26, 2024 | 5.200 | 5.350 | 5.155 | 5.350 | 1,495,603 | +0.22(+4.29%) |
Jul 25, 2024 | 5.190 | 5.250 | 5.115 | 5.130 | 1,213,101 | -0.03(-0.58%) |
Jul 24, 2024 | 5.280 | 5.370 | 5.150 | 5.160 | 1,101,421 | -0.16(-3.01%) |
Jul 23, 2024 | 5.220 | 5.355 | 5.160 | 5.320 | 1,120,048 | +0.09(+1.72%) |
Jul 22, 2024 | 5.180 | 5.245 | 5.119 | 5.230 | 999,738 | +0.07(+1.36%) |
Jul 19, 2024 | 5.180 | 5.200 | 5.115 | 5.160 | 645,340 | -0.04(-0.77%) |
Jul 18, 2024 | 5.270 | 5.370 | 5.140 | 5.200 | 573,048 | -0.11(-2.07%) |
Jul 17, 2024 | 5.370 | 5.470 | 5.310 | 5.310 | 827,267 | -0.07(-1.30%) |
Jul 16, 2024 | 5.350 | 5.410 | 5.295 | 5.380 | 1,218,748 | +0.10(+1.89%) |
Jul 15, 2024 | 5.150 | 5.290 | 5.085 | 5.280 | 1,029,774 | +0.18(+3.53%) |
Jul 12, 2024 | 5.020 | 5.170 | 4.960 | 5.100 | 1,448,667 | +0.15(+3.03%) |
Jul 11, 2024 | 4.940 | 5.010 | 4.830 | 4.950 | 1,263,081 | +0.16(+3.34%) |
Jul 10, 2024 | 4.800 | 4.820 | 4.765 | 4.790 | 593,987 | +0.01(+0.21%) |
Jul 09, 2024 | 4.740 | 4.780 | 4.670 | 4.780 | 370,592 | +0.04(+0.84%) |
Jul 08, 2024 | 4.690 | 4.750 | 4.670 | 4.740 | 391,251 | +0.07(+1.50%) |
Jul 05, 2024 | 4.690 | 4.715 | 4.640 | 4.670 | 495,815 | -0.04(-0.85%) |
Jul 03, 2024 | 4.710 | 4.780 | 4.650 | 4.710 | 332,308 | +0.04(+0.86%) |
Jul 02, 2024 | 4.600 | 4.680 | 4.560 | 4.670 | 762,655 | +0.08(+1.74%) |
Jul 01, 2024 | 4.630 | 4.670 | 4.540 | 4.590 | 732,660 | -0.04(-0.86%) |
Jun 28, 2024 | 4.580 | 4.630 | 4.520 | 4.630 | 2,385,532 | +0.10(+2.32%) |
Jun 27, 2024 | 4.515 | 4.525 | 4.446 | 4.525 | 909,247 | +0.06(+1.33%) |
Jun 26, 2024 | 4.515 | 4.540 | 4.465 | 4.465 | 766,670 | -0.10(-2.17%) |
Jun 25, 2024 | 4.575 | 4.575 | 4.490 | 4.565 | 662,679 | +0.01(+0.22%) |
Jun 24, 2024 | 4.485 | 4.585 | 4.436 | 4.555 | 1,655,718 | +0.10(+2.23%) |
Jun 21, 2024 | 4.594 | 4.604 | 4.436 | 4.456 | 4,188,005 | -0.13(-2.81%) |
Jun 20, 2024 | 4.575 | 4.604 | 4.527 | 4.585 | 932,550 | +0.00(+0.00%) |
Jun 18, 2024 | 4.604 | 4.634 | 4.550 | 4.585 | 793,709 | +0.01(+0.22%) |
Jun 17, 2024 | 4.575 | 4.604 | 4.510 | 4.575 | 1,715,222 | -0.03(-0.65%) |
Jun 14, 2024 | 4.575 | 4.654 | 4.575 | 4.604 | 606,167 | -0.01(-0.21%) |
Jun 13, 2024 | 4.545 | 4.634 | 4.510 | 4.614 | 975,798 | +0.05(+1.09%) |
Jun 12, 2024 | 4.654 | 4.808 | 4.540 | 4.565 | 1,233,765 | +0.11(+2.45%) |
Jun 11, 2024 | 4.495 | 4.545 | 4.446 | 4.456 | 2,609,995 | -0.09(-1.97%) |
Jun 10, 2024 | 4.436 | 4.594 | 4.406 | 4.545 | 1,631,078 | +0.05(+1.10%) |
Jun 07, 2024 | 4.456 | 4.515 | 4.411 | 4.495 | 1,654,911 | -0.06(-1.31%) |
Jun 06, 2024 | 4.545 | 4.585 | 4.510 | 4.555 | 355,674 | -0.02(-0.43%) |
Jun 05, 2024 | 4.604 | 4.604 | 4.485 | 4.575 | 932,762 | -0.03(-0.65%) |
Jun 04, 2024 | 4.624 | 4.674 | 4.594 | 4.604 | 917,658 | -0.04(-0.85%) |