Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 5.310 | 5.360 | 5.130 | 5.250 | 1,983,363 | -0.10(-1.87%) |
Aug 19, 2024 | 5.180 | 5.560 | 5.162 | 5.350 | 2,978,737 | +0.21(+4.09%) |
Aug 16, 2024 | 5.190 | 5.212 | 5.100 | 5.140 | 1,103,741 | -0.05(-0.96%) |
Aug 15, 2024 | 5.250 | 5.300 | 5.140 | 5.190 | 2,123,041 | +0.00(+0.00%) |
Aug 14, 2024 | 4.985 | 5.220 | 4.960 | 5.190 | 2,021,508 | +0.12(+2.37%) |
Aug 13, 2024 | 5.210 | 5.250 | 5.025 | 5.070 | 2,349,239 | -0.12(-2.31%) |
Aug 12, 2024 | 5.050 | 5.250 | 4.995 | 5.190 | 1,934,367 | +0.14(+2.77%) |
Aug 09, 2024 | 5.170 | 5.200 | 5.045 | 5.050 | 1,435,744 | -0.14(-2.70%) |
Aug 08, 2024 | 5.110 | 5.200 | 5.050 | 5.190 | 1,721,695 | +0.18(+3.59%) |
Aug 07, 2024 | 5.550 | 5.650 | 4.965 | 5.010 | 3,542,534 | -0.26(-4.93%) |
Aug 06, 2024 | 5.260 | 5.430 | 5.160 | 5.270 | 3,318,085 | +0.04(+0.76%) |
Aug 05, 2024 | 5.000 | 5.365 | 4.950 | 5.230 | 4,767,439 | -0.11(-2.06%) |
Aug 02, 2024 | 5.330 | 5.385 | 5.190 | 5.340 | 3,382,410 | -0.21(-3.78%) |
Aug 01, 2024 | 5.760 | 5.849 | 5.540 | 5.550 | 3,243,653 | -0.21(-3.65%) |
Jul 31, 2024 | 5.770 | 5.910 | 5.720 | 5.760 | 1,824,065 | +0.00(+0.00%) |
Jul 30, 2024 | 5.840 | 5.870 | 5.695 | 5.760 | 1,537,924 | -0.06(-1.03%) |
Jul 29, 2024 | 5.850 | 5.925 | 5.700 | 5.820 | 1,864,592 | -0.03(-0.51%) |
Jul 26, 2024 | 5.890 | 5.895 | 5.690 | 5.850 | 1,961,651 | +0.05(+0.86%) |
Jul 25, 2024 | 5.800 | 5.885 | 5.660 | 5.800 | 2,476,842 | -0.02(-0.34%) |
Jul 24, 2024 | 5.810 | 5.920 | 5.790 | 5.820 | 2,248,343 | -0.07(-1.19%) |
Jul 23, 2024 | 5.740 | 6.005 | 5.630 | 5.890 | 2,733,206 | +0.15(+2.61%) |
Jul 22, 2024 | 5.760 | 5.840 | 5.715 | 5.740 | 2,245,125 | +0.03(+0.53%) |
Jul 19, 2024 | 5.720 | 5.770 | 5.640 | 5.710 | 1,685,541 | -0.01(-0.17%) |
Jul 18, 2024 | 5.820 | 5.870 | 5.590 | 5.720 | 2,860,094 | -0.08(-1.38%) |
Jul 17, 2024 | 5.860 | 6.040 | 5.780 | 5.800 | 3,223,803 | -0.20(-3.33%) |
Jul 16, 2024 | 5.900 | 6.020 | 5.890 | 6.000 | 3,653,526 | +0.17(+2.92%) |
Jul 15, 2024 | 5.730 | 5.925 | 5.650 | 5.830 | 2,800,357 | +0.13(+2.28%) |
Jul 12, 2024 | 5.680 | 5.770 | 5.595 | 5.700 | 2,125,520 | +0.09(+1.60%) |
Jul 11, 2024 | 5.600 | 5.680 | 5.505 | 5.610 | 2,840,474 | +0.08(+1.45%) |
Jul 10, 2024 | 5.410 | 5.550 | 5.350 | 5.530 | 1,775,383 | +0.18(+3.36%) |
Jul 09, 2024 | 5.380 | 5.400 | 5.280 | 5.350 | 1,311,237 | -0.04(-0.74%) |
Jul 08, 2024 | 5.200 | 5.490 | 5.150 | 5.390 | 3,743,300 | +0.26(+5.07%) |
Jul 05, 2024 | 5.020 | 5.140 | 4.920 | 5.130 | 1,630,391 | +0.10(+1.99%) |
Jul 03, 2024 | 5.050 | 5.235 | 4.990 | 5.030 | 876,585 | +0.00(+0.00%) |
Jul 02, 2024 | 5.060 | 5.080 | 4.950 | 5.030 | 1,839,508 | -0.06(-1.18%) |
Jul 01, 2024 | 5.200 | 5.270 | 5.010 | 5.090 | 3,040,164 | -0.13(-2.49%) |
Jun 28, 2024 | 5.380 | 5.390 | 5.115 | 5.220 | 5,349,644 | -0.07(-1.32%) |
Jun 27, 2024 | 5.220 | 5.300 | 5.175 | 5.290 | 1,490,579 | +0.10(+1.93%) |
Jun 26, 2024 | 5.240 | 5.265 | 5.150 | 5.190 | 2,095,373 | -0.05(-0.95%) |
Jun 25, 2024 | 5.370 | 5.510 | 5.225 | 5.240 | 2,791,205 | -0.19(-3.50%) |
Jun 24, 2024 | 5.150 | 5.550 | 5.086 | 5.430 | 5,539,059 | +0.32(+6.26%) |
Jun 21, 2024 | 4.900 | 5.140 | 4.870 | 5.110 | 7,078,842 | +0.25(+5.14%) |
Jun 20, 2024 | 4.800 | 4.975 | 4.750 | 4.860 | 2,188,444 | +0.08(+1.67%) |
Jun 18, 2024 | 4.760 | 4.819 | 4.720 | 4.780 | 1,922,537 | +0.03(+0.63%) |
Jun 17, 2024 | 4.750 | 4.785 | 4.620 | 4.750 | 2,431,564 | -0.05(-1.04%) |
Jun 14, 2024 | 5.000 | 5.010 | 4.740 | 4.800 | 2,691,050 | -0.24(-4.76%) |
Jun 13, 2024 | 4.730 | 5.130 | 4.710 | 5.040 | 3,455,106 | +0.31(+6.55%) |
Jun 12, 2024 | 4.700 | 4.800 | 4.690 | 4.730 | 2,308,105 | +0.08(+1.72%) |
Jun 11, 2024 | 4.430 | 4.660 | 4.420 | 4.650 | 1,583,693 | +0.16(+3.56%) |
Jun 10, 2024 | 4.580 | 4.600 | 4.360 | 4.490 | 3,202,286 | -0.18(-3.85%) |
Jun 07, 2024 | 4.620 | 4.780 | 4.570 | 4.670 | 1,722,064 | +0.03(+0.54%) |
Jun 06, 2024 | 4.690 | 4.750 | 4.635 | 4.645 | 1,121,957 | -0.09(-1.80%) |
Jun 05, 2024 | 4.590 | 4.750 | 4.520 | 4.730 | 2,103,194 | +0.18(+3.96%) |
Jun 04, 2024 | 4.650 | 4.670 | 4.470 | 4.550 | 3,416,210 | -0.14(-2.99%) |