Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 4.920 | 4.920 | 4.600 | 4.650 | 2,929 | +0.05(+1.09%) |
Aug 15, 2024 | 4.480 | 4.850 | 4.480 | 4.600 | 1,513 | +0.11(+2.45%) |
Aug 14, 2024 | 4.530 | 4.700 | 4.440 | 4.490 | 2,452 | +0.05(+1.13%) |
Aug 13, 2024 | 4.240 | 4.570 | 4.200 | 4.440 | 6,249 | -0.01(-0.22%) |
Aug 12, 2024 | 4.450 | 4.450 | 4.180 | 4.450 | 14,833 | -0.03(-0.67%) |
Aug 09, 2024 | 4.380 | 4.480 | 4.380 | 4.480 | 1,883 | +0.17(+3.94%) |
Aug 08, 2024 | 4.690 | 4.690 | 4.310 | 4.310 | 2,246 | -0.31(-6.71%) |
Aug 07, 2024 | 4.565 | 4.620 | 4.565 | 4.620 | 314 | +0.12(+2.56%) |
Aug 06, 2024 | 4.670 | 4.670 | 4.470 | 4.505 | 2,010 | -0.20(-4.15%) |
Aug 05, 2024 | 4.660 | 4.850 | 4.270 | 4.700 | 10,493 | -0.04(-0.84%) |
Aug 02, 2024 | 4.450 | 4.740 | 4.400 | 4.740 | 25,761 | +0.35(+7.97%) |
Aug 01, 2024 | 4.250 | 4.402 | 4.150 | 4.390 | 224,500 | +0.11(+2.57%) |
Jul 31, 2024 | 4.510 | 4.690 | 4.250 | 4.280 | 41,656 | -0.39(-8.32%) |
Jul 30, 2024 | 4.610 | 4.700 | 4.600 | 4.668 | 14,949 | -0.03(-0.68%) |
Jul 29, 2024 | 4.810 | 4.854 | 4.600 | 4.700 | 15,931 | -0.08(-1.67%) |
Jul 26, 2024 | 4.780 | 4.800 | 4.735 | 4.780 | 4,197 | +0.10(+2.14%) |
Jul 25, 2024 | 4.800 | 4.871 | 4.650 | 4.680 | 7,715 | -0.11(-2.30%) |
Jul 24, 2024 | 4.800 | 4.855 | 4.740 | 4.790 | 5,846 | -0.01(-0.21%) |
Jul 23, 2024 | 4.850 | 4.945 | 4.800 | 4.800 | 13,717 | +0.01(+0.31%) |
Jul 22, 2024 | 4.800 | 5.178 | 4.780 | 4.785 | 6,797 | -0.08(-1.60%) |
Jul 19, 2024 | 4.880 | 4.880 | 4.863 | 4.863 | 1,008 | -0.10(-1.96%) |
Jul 18, 2024 | 5.039 | 5.039 | 4.830 | 4.960 | 32,841 | -0.08(-1.59%) |
Jul 17, 2024 | 4.820 | 5.055 | 4.820 | 5.040 | 2,720 | +0.10(+2.01%) |
Jul 16, 2024 | 5.140 | 5.140 | 4.900 | 4.941 | 5,961 | -0.12(-2.36%) |
Jul 15, 2024 | 4.770 | 5.180 | 4.771 | 5.060 | 4,605 | +0.06(+1.20%) |
Jul 12, 2024 | 5.010 | 5.010 | 4.830 | 5.000 | 9,389 | -0.10(-1.96%) |
Jul 11, 2024 | 5.140 | 5.150 | 5.070 | 5.100 | 3,096 | +0.00(+0.00%) |
Jul 10, 2024 | 5.270 | 5.270 | 4.840 | 5.100 | 14,573 | -0.24(-4.49%) |
Jul 09, 2024 | 5.450 | 5.480 | 5.340 | 5.340 | 6,447 | -0.04(-0.65%) |
Jul 08, 2024 | 5.300 | 5.480 | 5.280 | 5.375 | 6,178 | +0.22(+4.37%) |
Jul 05, 2024 | 5.050 | 5.200 | 4.910 | 5.150 | 13,832 | +0.15(+3.00%) |
Jul 03, 2024 | 4.980 | 5.000 | 4.980 | 5.000 | 11,754 | +0.04(+0.81%) |
Jul 02, 2024 | 5.000 | 5.000 | 4.950 | 4.960 | 5,805 | -0.04(-0.79%) |
Jul 01, 2024 | 5.000 | 5.050 | 4.910 | 5.000 | 11,032 | +0.03(+0.59%) |
Jun 28, 2024 | 4.960 | 4.980 | 4.935 | 4.970 | 2,091 | -0.03(-0.60%) |
Jun 27, 2024 | 5.090 | 5.190 | 4.726 | 5.000 | 6,407 | +0.01(+0.20%) |
Jun 26, 2024 | 5.080 | 5.080 | 4.990 | 4.990 | 12,206 | -0.11(-2.16%) |
Jun 25, 2024 | 5.130 | 5.130 | 5.065 | 5.100 | 1,568 | -0.05(-0.90%) |
Jun 24, 2024 | 4.950 | 5.146 | 4.827 | 5.146 | 17,329 | +0.30(+6.22%) |
Jun 21, 2024 | 4.810 | 4.990 | 4.715 | 4.845 | 18,405 | -0.03(-0.51%) |
Jun 20, 2024 | 4.850 | 5.030 | 4.600 | 4.870 | 23,046 | -0.23(-4.51%) |
Jun 18, 2024 | 5.100 | 5.250 | 5.045 | 5.100 | 15,936 | +0.00(+0.00%) |
Jun 17, 2024 | 5.020 | 5.215 | 5.020 | 5.100 | 4,984 | -0.03(-0.58%) |
Jun 14, 2024 | 5.072 | 5.180 | 5.072 | 5.130 | 5,920 | +0.13(+2.60%) |
Jun 13, 2024 | 5.010 | 5.010 | 4.975 | 5.000 | 9,967 | -0.10(-2.04%) |
Jun 12, 2024 | 5.010 | 5.190 | 5.010 | 5.104 | 7,541 | -0.10(-1.85%) |
Jun 11, 2024 | 5.240 | 5.240 | 5.200 | 5.200 | 5,412 | -0.02(-0.48%) |
Jun 10, 2024 | 5.330 | 5.330 | 5.070 | 5.225 | 19,655 | +0.10(+1.85%) |
Jun 07, 2024 | 5.100 | 5.330 | 5.080 | 5.130 | 12,089 | -0.17(-3.18%) |
Jun 06, 2024 | 5.440 | 5.440 | 5.299 | 5.299 | 3,221 | +0.05(+0.93%) |
Jun 05, 2024 | 5.470 | 5.470 | 5.131 | 5.250 | 8,431 | -0.15(-2.78%) |
Jun 04, 2024 | 5.500 | 5.555 | 5.132 | 5.400 | 13,518 | -0.10(-1.82%) |