Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 4.560 | 4.760 | 4.420 | 4.420 | 5,167 | -0.11(-2.43%) |
Aug 20, 2024 | 4.710 | 4.710 | 4.530 | 4.530 | 8,048 | -0.17(-3.51%) |
Aug 19, 2024 | 4.590 | 4.820 | 4.370 | 4.695 | 15,098 | +0.21(+4.57%) |
Aug 16, 2024 | 4.550 | 4.670 | 4.480 | 4.490 | 16,522 | -0.41(-8.37%) |
Aug 15, 2024 | 4.940 | 4.940 | 4.514 | 4.900 | 28,798 | +0.10(+2.08%) |
Aug 14, 2024 | 4.510 | 4.800 | 4.510 | 4.800 | 18,667 | +0.29(+6.43%) |
Aug 13, 2024 | 4.660 | 4.940 | 4.510 | 4.510 | 30,840 | -0.28(-5.85%) |
Aug 12, 2024 | 4.680 | 4.800 | 4.570 | 4.790 | 41,651 | -0.11(-2.24%) |
Aug 09, 2024 | 4.670 | 4.900 | 4.660 | 4.900 | 64,657 | +0.24(+5.15%) |
Aug 07, 2024 | 4.660 | 30 | -0.08(-1.69%) | |||
Aug 06, 2024 | 4.550 | 4.740 | 4.420 | 4.740 | 14,923 | +0.12(+2.60%) |
Aug 05, 2024 | 4.700 | 4.970 | 4.610 | 4.620 | 45,736 | -0.15(-3.14%) |
Aug 02, 2024 | 4.700 | 4.910 | 4.700 | 4.770 | 6,810 | -0.23(-4.60%) |
Aug 01, 2024 | 4.980 | 5.000 | 4.820 | 5.000 | 3,836 | -0.00(-0.00%) |
Jul 31, 2024 | 4.770 | 5.040 | 4.670 | 5.000 | 87,538 | +0.18(+3.73%) |
Jul 30, 2024 | 4.820 | 4.820 | 4.820 | 4.820 | 1,048 | -0.18(-3.60%) |
Jul 29, 2024 | 4.760 | 5.040 | 4.760 | 5.000 | 4,043 | +0.19(+3.95%) |
Jul 26, 2024 | 4.800 | 5.040 | 4.800 | 4.810 | 10,954 | -0.01(-0.21%) |
Jul 25, 2024 | 4.950 | 4.950 | 4.820 | 4.820 | 6,037 | +0.01(+0.21%) |
Jul 24, 2024 | 4.960 | 4.960 | 4.810 | 4.810 | 720 | -0.14(-2.81%) |
Jul 23, 2024 | 4.890 | 4.960 | 4.800 | 4.949 | 31,857 | +0.06(+1.21%) |
Jul 22, 2024 | 4.850 | 4.890 | 4.800 | 4.890 | 773 | -0.00(-0.10%) |
Jul 19, 2024 | 4.850 | 4.910 | 4.800 | 4.895 | 8,623 | +0.07(+1.56%) |
Jul 18, 2024 | 4.880 | 4.970 | 4.810 | 4.820 | 6,728 | +0.02(+0.42%) |
Jul 17, 2024 | 4.990 | 4.990 | 4.800 | 4.800 | 17,050 | -0.05(-1.07%) |
Jul 16, 2024 | 4.860 | 4.860 | 4.852 | 4.852 | 946 | +0.02(+0.45%) |
Jul 15, 2024 | 5.020 | 5.020 | 4.776 | 4.830 | 4,383 | +0.04(+0.84%) |
Jul 12, 2024 | 4.740 | 4.970 | 4.740 | 4.790 | 18,394 | -0.10(-2.04%) |
Jul 11, 2024 | 4.990 | 5.050 | 4.781 | 4.890 | 13,022 | +0.09(+1.87%) |
Jul 10, 2024 | 4.710 | 5.190 | 4.710 | 4.800 | 80,922 | +0.06(+1.26%) |
Jul 09, 2024 | 4.700 | 4.835 | 4.700 | 4.740 | 2,877 | -0.21(-4.24%) |
Jul 08, 2024 | 4.720 | 4.950 | 4.680 | 4.950 | 4,116 | +0.20(+4.21%) |
Jul 05, 2024 | 4.740 | 4.875 | 4.710 | 4.750 | 2,455 | +0.08(+1.71%) |
Jul 03, 2024 | 4.800 | 4.840 | 4.600 | 4.670 | 13,690 | -0.06(-1.27%) |
Jul 02, 2024 | 4.610 | 5.000 | 4.610 | 4.730 | 15,082 | -0.21(-4.25%) |
Jul 01, 2024 | 4.640 | 4.940 | 4.640 | 4.940 | 2,453 | +0.22(+4.66%) |
Jun 28, 2024 | 4.620 | 5.000 | 4.610 | 4.720 | 6,753 | -0.18(-3.67%) |
Jun 27, 2024 | 4.880 | 5.030 | 4.800 | 4.900 | 4,900 | +0.01(+0.20%) |
Jun 26, 2024 | 4.630 | 4.920 | 4.630 | 4.890 | 5,148 | +0.24(+5.16%) |
Jun 25, 2024 | 4.530 | 4.939 | 4.530 | 4.650 | 11,914 | +0.11(+2.42%) |
Jun 24, 2024 | 4.920 | 5.020 | 4.540 | 4.540 | 43,421 | -0.50(-9.92%) |
Jun 21, 2024 | 5.320 | 5.320 | 4.800 | 5.040 | 51,855 | -0.10(-1.95%) |
Jun 20, 2024 | 4.870 | 5.270 | 4.610 | 5.140 | 143,808 | +0.30(+6.20%) |
Jun 18, 2024 | 4.820 | 4.880 | 4.700 | 4.840 | 3,204 | +0.04(+0.83%) |
Jun 17, 2024 | 4.840 | 4.840 | 4.600 | 4.800 | 5,684 | +0.13(+2.78%) |
Jun 14, 2024 | 4.570 | 4.750 | 4.520 | 4.670 | 16,014 | -0.03(-0.64%) |
Jun 13, 2024 | 4.710 | 4.820 | 4.400 | 4.700 | 133,036 | -0.14(-2.89%) |
Jun 12, 2024 | 4.850 | 4.850 | 4.640 | 4.840 | 44,862 | -0.04(-0.82%) |
Jun 11, 2024 | 5.110 | 5.110 | 4.760 | 4.880 | 85,956 | +0.16(+3.39%) |
Jun 10, 2024 | 4.770 | 4.883 | 4.570 | 4.720 | 20,188 | +0.12(+2.61%) |
Jun 07, 2024 | 4.900 | 5.060 | 4.280 | 4.600 | 100,435 | -0.30(-6.12%) |
Jun 06, 2024 | 5.120 | 5.150 | 4.890 | 4.900 | 59,847 | -0.13(-2.59%) |
Jun 05, 2024 | 5.000 | 5.400 | 4.960 | 5.030 | 332,168 | +0.10(+2.03%) |
Jun 04, 2024 | 4.880 | 4.931 | 4.860 | 4.930 | 14,818 | -0.08(-1.60%) |