Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 5.170 | 5.250 | 5.000 | 5.210 | 42,960 | +0.06(+1.17%) |
Aug 28, 2024 | 5.370 | 5.370 | 4.840 | 5.150 | 47,471 | -0.14(-2.65%) |
Aug 27, 2024 | 5.000 | 5.320 | 4.935 | 5.290 | 73,791 | +0.43(+8.85%) |
Aug 26, 2024 | 4.850 | 4.980 | 4.773 | 4.860 | 49,257 | +0.03(+0.62%) |
Aug 23, 2024 | 4.520 | 4.870 | 4.430 | 4.830 | 117,041 | +0.32(+7.10%) |
Aug 22, 2024 | 4.440 | 4.590 | 4.400 | 4.510 | 34,846 | +0.11(+2.50%) |
Aug 21, 2024 | 4.500 | 4.520 | 4.391 | 4.400 | 32,501 | -0.05(-1.12%) |
Aug 20, 2024 | 4.590 | 4.599 | 4.380 | 4.450 | 21,697 | -0.12(-2.63%) |
Aug 19, 2024 | 4.480 | 4.590 | 4.310 | 4.570 | 33,099 | +0.14(+3.16%) |
Aug 16, 2024 | 4.500 | 4.600 | 4.351 | 4.430 | 59,917 | -0.13(-2.85%) |
Aug 15, 2024 | 4.470 | 4.700 | 4.360 | 4.560 | 110,398 | -0.20(-4.20%) |
Aug 14, 2024 | 4.820 | 5.060 | 4.306 | 4.760 | 70,207 | -0.06(-1.24%) |
Aug 13, 2024 | 4.360 | 4.850 | 4.360 | 4.820 | 30,538 | +0.60(+14.22%) |
Aug 12, 2024 | 4.960 | 5.390 | 4.210 | 4.220 | 181,837 | -0.76(-15.26%) |
Aug 09, 2024 | 5.000 | 5.210 | 4.930 | 4.980 | 63,212 | +0.02(+0.40%) |
Aug 08, 2024 | 4.810 | 5.100 | 4.810 | 4.960 | 49,697 | +0.04(+0.81%) |
Aug 07, 2024 | 5.060 | 5.380 | 4.810 | 4.920 | 35,468 | -0.06(-1.20%) |
Aug 06, 2024 | 4.930 | 5.100 | 4.930 | 4.980 | 33,335 | +0.11(+2.26%) |
Aug 05, 2024 | 5.150 | 5.200 | 4.710 | 4.870 | 140,461 | -0.36(-6.88%) |
Aug 02, 2024 | 5.450 | 5.821 | 5.220 | 5.230 | 62,773 | -0.30(-5.42%) |
Aug 01, 2024 | 5.520 | 5.720 | 5.450 | 5.530 | 45,821 | -0.02(-0.36%) |
Jul 31, 2024 | 5.530 | 5.930 | 5.472 | 5.550 | 40,877 | +0.05(+0.91%) |
Jul 30, 2024 | 5.520 | 5.700 | 5.450 | 5.500 | 75,189 | -0.05(-0.90%) |
Jul 29, 2024 | 5.400 | 5.660 | 5.320 | 5.550 | 52,750 | +0.09(+1.65%) |
Jul 26, 2024 | 5.430 | 5.460 | 5.300 | 5.460 | 4,442 | +0.13(+2.44%) |
Jul 25, 2024 | 5.440 | 5.440 | 5.300 | 5.330 | 60,651 | -0.07(-1.30%) |
Jul 24, 2024 | 5.450 | 5.500 | 5.300 | 5.400 | 31,989 | -0.01(-0.18%) |
Jul 23, 2024 | 5.400 | 5.523 | 5.400 | 5.410 | 22,230 | -0.06(-1.10%) |
Jul 22, 2024 | 5.450 | 5.580 | 5.310 | 5.470 | 13,278 | +0.01(+0.18%) |
Jul 19, 2024 | 5.490 | 5.640 | 5.320 | 5.460 | 30,840 | -0.05(-0.91%) |
Jul 18, 2024 | 5.670 | 5.859 | 5.500 | 5.510 | 24,256 | -0.22(-3.84%) |
Jul 17, 2024 | 5.890 | 6.150 | 5.710 | 5.730 | 52,287 | -0.18(-3.05%) |
Jul 16, 2024 | 5.800 | 6.200 | 5.650 | 5.910 | 106,077 | +0.09(+1.55%) |
Jul 15, 2024 | 5.580 | 5.850 | 5.500 | 5.820 | 60,354 | +0.16(+2.83%) |
Jul 12, 2024 | 5.770 | 5.960 | 5.630 | 5.660 | 46,629 | -0.02(-0.35%) |
Jul 11, 2024 | 5.540 | 5.750 | 5.500 | 5.680 | 145,123 | +0.17(+3.09%) |
Jul 10, 2024 | 5.620 | 5.760 | 5.450 | 5.510 | 45,803 | -0.10(-1.78%) |
Jul 09, 2024 | 5.630 | 5.950 | 5.530 | 5.610 | 77,971 | -0.08(-1.41%) |
Jul 08, 2024 | 5.220 | 5.890 | 5.220 | 5.690 | 91,271 | +0.48(+9.21%) |
Jul 05, 2024 | 5.180 | 5.330 | 5.110 | 5.210 | 37,242 | +0.06(+1.17%) |
Jul 03, 2024 | 5.250 | 5.421 | 5.120 | 5.150 | 42,954 | -0.09(-1.72%) |
Jul 02, 2024 | 5.350 | 5.520 | 5.110 | 5.240 | 89,748 | -0.13(-2.42%) |
Jul 01, 2024 | 5.400 | 5.600 | 5.160 | 5.370 | 87,804 | -0.27(-4.79%) |
Jun 28, 2024 | 5.070 | 5.650 | 5.070 | 5.640 | 125,785 | +0.50(+9.73%) |
Jun 27, 2024 | 5.160 | 5.284 | 5.020 | 5.140 | 44,237 | +0.00(+0.00%) |
Jun 26, 2024 | 5.000 | 5.170 | 5.000 | 5.140 | 56,931 | +0.16(+3.21%) |
Jun 25, 2024 | 4.990 | 5.120 | 4.920 | 4.980 | 102,482 | +0.05(+1.01%) |
Jun 24, 2024 | 5.150 | 5.350 | 4.840 | 4.930 | 142,866 | -0.25(-4.83%) |
Jun 21, 2024 | 5.360 | 5.590 | 5.180 | 5.180 | 121,303 | -0.29(-5.30%) |
Jun 20, 2024 | 5.350 | 5.590 | 5.350 | 5.470 | 88,063 | +0.09(+1.67%) |
Jun 18, 2024 | 5.590 | 5.635 | 5.360 | 5.380 | 69,212 | -0.19(-3.41%) |
Jun 17, 2024 | 5.580 | 5.990 | 5.510 | 5.570 | 84,959 | +0.00(+0.00%) |
Jun 14, 2024 | 5.370 | 5.620 | 5.320 | 5.570 | 51,201 | +0.20(+3.72%) |
Jun 13, 2024 | 6.000 | 6.000 | 5.250 | 5.370 | 210,421 | -0.57(-9.60%) |
Jun 12, 2024 | 5.710 | 6.150 | 5.570 | 5.940 | 186,492 | +0.26(+4.58%) |
Jun 11, 2024 | 5.740 | 5.790 | 5.450 | 5.680 | 78,344 | +0.07(+1.25%) |
Jun 10, 2024 | 5.290 | 5.998 | 5.260 | 5.610 | 475,461 | +0.91(+19.36%) |
Jun 07, 2024 | 4.680 | 5.000 | 4.520 | 4.700 | 94,041 | +0.02(+0.43%) |
Jun 06, 2024 | 4.450 | 4.700 | 4.402 | 4.680 | 87,282 | +0.23(+5.17%) |
Jun 05, 2024 | 4.260 | 4.510 | 4.260 | 4.450 | 87,386 | +0.13(+3.01%) |
Jun 04, 2024 | 4.010 | 4.440 | 3.850 | 4.320 | 108,032 | +0.31(+7.73%) |