Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 4.450 | 4.480 | 4.385 | 4.400 | 980,096 | -0.04(-0.90%) |
Aug 20, 2024 | 4.580 | 4.580 | 4.420 | 4.440 | 693,283 | -0.12(-2.63%) |
Aug 19, 2024 | 4.560 | 4.615 | 4.540 | 4.560 | 597,784 | +0.02(+0.44%) |
Aug 16, 2024 | 4.500 | 4.560 | 4.420 | 4.540 | 1,307,168 | -0.03(-0.66%) |
Aug 15, 2024 | 4.550 | 4.620 | 4.505 | 4.570 | 1,396,494 | +0.10(+2.24%) |
Aug 14, 2024 | 4.550 | 4.630 | 4.470 | 4.470 | 855,271 | -0.09(-1.97%) |
Aug 13, 2024 | 4.510 | 4.625 | 4.510 | 4.560 | 925,458 | +0.03(+0.66%) |
Aug 12, 2024 | 4.680 | 4.740 | 4.480 | 4.530 | 1,241,143 | -0.08(-1.74%) |
Aug 09, 2024 | 4.420 | 4.710 | 4.400 | 4.610 | 1,553,676 | +0.19(+4.30%) |
Aug 08, 2024 | 4.650 | 4.668 | 4.380 | 4.420 | 3,694,935 | -0.18(-3.91%) |
Aug 07, 2024 | 4.810 | 4.826 | 4.520 | 4.600 | 1,586,530 | -0.20(-4.17%) |
Aug 06, 2024 | 5.050 | 5.210 | 4.765 | 4.800 | 2,094,729 | +0.11(+2.35%) |
Aug 05, 2024 | 4.610 | 4.730 | 4.510 | 4.690 | 2,545,350 | -0.16(-3.30%) |
Aug 02, 2024 | 5.010 | 5.050 | 4.810 | 4.850 | 2,718,982 | -0.31(-6.01%) |
Aug 01, 2024 | 5.500 | 5.620 | 5.105 | 5.160 | 2,735,464 | -0.39(-7.03%) |
Jul 31, 2024 | 5.390 | 5.650 | 5.350 | 5.550 | 1,136,246 | +0.26(+4.91%) |
Jul 30, 2024 | 5.300 | 5.390 | 5.215 | 5.290 | 922,034 | -0.02(-0.38%) |
Jul 29, 2024 | 5.490 | 5.620 | 5.250 | 5.310 | 683,018 | -0.12(-2.21%) |
Jul 26, 2024 | 5.480 | 5.480 | 5.360 | 5.430 | 527,802 | +0.02(+0.37%) |
Jul 25, 2024 | 5.580 | 5.580 | 5.410 | 5.410 | 518,992 | -0.16(-2.87%) |
Jul 24, 2024 | 5.680 | 5.700 | 5.550 | 5.570 | 780,977 | -0.13(-2.28%) |
Jul 23, 2024 | 5.660 | 5.700 | 5.540 | 5.700 | 648,473 | -0.02(-0.35%) |
Jul 22, 2024 | 5.790 | 5.800 | 5.670 | 5.720 | 446,378 | -0.06(-1.04%) |
Jul 19, 2024 | 5.790 | 5.815 | 5.730 | 5.780 | 302,540 | -0.04(-0.69%) |
Jul 18, 2024 | 5.890 | 5.980 | 5.785 | 5.820 | 687,700 | -0.10(-1.69%) |
Jul 17, 2024 | 5.960 | 6.055 | 5.860 | 5.920 | 936,361 | -0.09(-1.50%) |
Jul 16, 2024 | 5.850 | 6.110 | 5.785 | 6.010 | 1,284,121 | +0.17(+2.91%) |
Jul 15, 2024 | 5.800 | 5.930 | 5.700 | 5.840 | 516,682 | +0.05(+0.86%) |
Jul 12, 2024 | 5.750 | 5.798 | 5.700 | 5.790 | 596,412 | +0.08(+1.40%) |
Jul 11, 2024 | 5.810 | 5.820 | 5.620 | 5.710 | 691,239 | +0.00(+0.00%) |
Jul 10, 2024 | 5.780 | 5.900 | 5.670 | 5.710 | 866,104 | -0.01(-0.17%) |
Jul 09, 2024 | 5.680 | 5.750 | 5.630 | 5.720 | 915,601 | +0.01(+0.18%) |
Jul 08, 2024 | 5.690 | 5.790 | 5.650 | 5.710 | 959,756 | +0.01(+0.18%) |
Jul 05, 2024 | 5.620 | 5.730 | 5.620 | 5.700 | 806,571 | +0.06(+1.06%) |
Jul 03, 2024 | 5.570 | 5.735 | 5.570 | 5.640 | 510,303 | +0.12(+2.17%) |
Jul 02, 2024 | 5.500 | 5.570 | 5.400 | 5.520 | 1,748,943 | +0.03(+0.55%) |
Jul 01, 2024 | 5.430 | 5.575 | 5.430 | 5.490 | 1,728,444 | +0.13(+2.43%) |
Jun 28, 2024 | 5.410 | 5.430 | 5.310 | 5.360 | 1,390,925 | +0.01(+0.19%) |
Jun 27, 2024 | 5.270 | 5.350 | 5.270 | 5.350 | 599,632 | +0.09(+1.71%) |
Jun 26, 2024 | 5.210 | 5.270 | 5.200 | 5.260 | 962,789 | +0.05(+0.96%) |
Jun 25, 2024 | 5.200 | 5.240 | 5.120 | 5.210 | 1,202,008 | +0.01(+0.19%) |
Jun 24, 2024 | 5.210 | 5.285 | 5.140 | 5.200 | 852,093 | +0.02(+0.39%) |
Jun 21, 2024 | 5.160 | 5.190 | 5.020 | 5.180 | 1,151,576 | -0.03(-0.58%) |
Jun 20, 2024 | 5.200 | 5.210 | 5.070 | 5.210 | 2,422,951 | +0.04(+0.77%) |
Jun 18, 2024 | 5.340 | 5.350 | 5.165 | 5.170 | 1,019,152 | -0.17(-3.18%) |
Jun 17, 2024 | 5.340 | 5.360 | 5.250 | 5.340 | 1,123,261 | -0.02(-0.32%) |
Jun 14, 2024 | 5.367 | 5.417 | 5.282 | 5.357 | 949,773 | -0.07(-1.29%) |
Jun 13, 2024 | 5.477 | 5.527 | 5.377 | 5.427 | 1,531,697 | -0.08(-1.45%) |
Jun 12, 2024 | 5.716 | 5.724 | 5.497 | 5.507 | 1,215,415 | -0.08(-1.43%) |
Jun 11, 2024 | 5.686 | 5.696 | 5.552 | 5.586 | 1,081,807 | -0.16(-2.78%) |
Jun 10, 2024 | 5.746 | 5.766 | 5.706 | 5.746 | 1,414,101 | -0.03(-0.52%) |
Jun 07, 2024 | 5.786 | 5.866 | 5.736 | 5.776 | 1,405,008 | -0.15(-2.53%) |
Jun 06, 2024 | 5.826 | 6.035 | 5.826 | 5.926 | 1,281,731 | +0.11(+1.89%) |
Jun 05, 2024 | 5.786 | 5.866 | 5.726 | 5.816 | 1,927,185 | +0.06(+1.04%) |
Jun 04, 2024 | 5.826 | 5.856 | 5.681 | 5.756 | 1,731,890 | -0.20(-3.35%) |