Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 5.240 | 5.540 | 5.220 | 5.300 | 20,158 | +0.08(+1.53%) |
Aug 19, 2024 | 5.350 | 5.350 | 5.150 | 5.220 | 22,880 | +0.02(+0.38%) |
Aug 16, 2024 | 5.170 | 5.250 | 5.140 | 5.200 | 23,597 | +0.05(+0.97%) |
Aug 15, 2024 | 5.330 | 5.451 | 5.090 | 5.150 | 92,084 | -0.37(-6.70%) |
Aug 14, 2024 | 5.350 | 5.570 | 5.320 | 5.520 | 67,398 | +0.20(+3.84%) |
Aug 13, 2024 | 5.350 | 5.570 | 5.300 | 5.316 | 30,797 | -0.11(-2.01%) |
Aug 12, 2024 | 5.410 | 5.490 | 5.296 | 5.425 | 16,144 | +0.01(+0.28%) |
Aug 09, 2024 | 5.290 | 5.410 | 5.150 | 5.410 | 9,236 | +0.05(+0.93%) |
Aug 08, 2024 | 5.410 | 5.410 | 5.300 | 5.360 | 6,990 | -0.10(-1.83%) |
Aug 07, 2024 | 5.240 | 5.500 | 5.230 | 5.460 | 16,567 | +0.19(+3.61%) |
Aug 06, 2024 | 5.200 | 5.290 | 5.176 | 5.270 | 4,965 | -0.03(-0.57%) |
Aug 05, 2024 | 5.110 | 5.300 | 5.110 | 5.300 | 18,087 | -0.01(-0.19%) |
Aug 02, 2024 | 5.400 | 5.430 | 5.153 | 5.310 | 87,479 | -0.14(-2.57%) |
Aug 01, 2024 | 5.270 | 5.500 | 5.210 | 5.450 | 16,962 | +0.20(+3.81%) |
Jul 31, 2024 | 5.540 | 5.600 | 5.180 | 5.250 | 30,562 | -0.14(-2.60%) |
Jul 30, 2024 | 5.520 | 5.590 | 5.330 | 5.390 | 13,968 | -0.24(-4.26%) |
Jul 29, 2024 | 5.250 | 5.700 | 5.250 | 5.630 | 107,722 | +0.38(+7.24%) |
Jul 26, 2024 | 5.310 | 5.340 | 5.220 | 5.250 | 10,437 | +0.00(+0.00%) |
Jul 25, 2024 | 5.250 | 5.320 | 5.100 | 5.250 | 20,675 | -0.04(-0.76%) |
Jul 24, 2024 | 5.220 | 5.350 | 5.220 | 5.290 | 10,534 | +0.07(+1.34%) |
Jul 23, 2024 | 5.230 | 5.360 | 5.160 | 5.220 | 12,796 | -0.02(-0.38%) |
Jul 22, 2024 | 5.180 | 5.240 | 5.120 | 5.240 | 6,915 | +0.02(+0.38%) |
Jul 19, 2024 | 5.250 | 5.360 | 5.155 | 5.220 | 5,520 | -0.01(-0.19%) |
Jul 18, 2024 | 5.200 | 5.417 | 5.086 | 5.230 | 19,214 | +0.01(+0.19%) |
Jul 17, 2024 | 5.310 | 5.400 | 5.080 | 5.220 | 27,738 | -0.06(-1.14%) |
Jul 16, 2024 | 4.920 | 5.400 | 4.920 | 5.280 | 20,148 | +0.03(+0.57%) |
Jul 15, 2024 | 5.300 | 5.440 | 5.210 | 5.250 | 13,023 | -0.04(-0.76%) |
Jul 12, 2024 | 4.980 | 5.720 | 4.929 | 5.290 | 103,534 | +0.44(+9.07%) |
Jul 11, 2024 | 4.820 | 4.960 | 4.800 | 4.850 | 48,988 | +0.05(+1.04%) |
Jul 10, 2024 | 4.880 | 4.880 | 4.766 | 4.800 | 10,925 | -0.04(-0.83%) |
Jul 09, 2024 | 4.850 | 4.870 | 4.750 | 4.840 | 14,288 | +0.08(+1.68%) |
Jul 08, 2024 | 4.750 | 4.950 | 4.750 | 4.760 | 9,454 | +0.05(+1.06%) |
Jul 05, 2024 | 4.570 | 4.764 | 4.570 | 4.710 | 11,576 | +0.15(+3.29%) |
Jul 03, 2024 | 4.730 | 4.807 | 4.510 | 4.560 | 15,416 | -0.19(-4.00%) |
Jul 02, 2024 | 5.000 | 5.000 | 4.706 | 4.750 | 22,383 | -0.25(-5.00%) |
Jul 01, 2024 | 5.080 | 5.220 | 4.950 | 5.000 | 17,804 | -0.13(-2.53%) |
Jun 28, 2024 | 4.990 | 5.220 | 4.990 | 5.130 | 25,207 | +0.08(+1.58%) |
Jun 27, 2024 | 5.080 | 5.080 | 4.980 | 5.050 | 35,307 | +0.04(+0.80%) |
Jun 26, 2024 | 5.210 | 5.213 | 5.010 | 5.010 | 6,727 | -0.10(-1.96%) |
Jun 25, 2024 | 5.150 | 5.267 | 5.000 | 5.110 | 16,777 | -0.04(-0.78%) |
Jun 24, 2024 | 5.322 | 5.430 | 5.000 | 5.150 | 39,687 | -0.19(-3.56%) |
Jun 21, 2024 | 5.410 | 5.436 | 5.260 | 5.340 | 4,717 | +0.00(+0.00%) |
Jun 20, 2024 | 5.210 | 5.490 | 5.210 | 5.340 | 27,608 | +0.09(+1.71%) |
Jun 18, 2024 | 5.270 | 5.310 | 5.250 | 5.250 | 13,679 | -0.03(-0.57%) |
Jun 17, 2024 | 5.270 | 5.361 | 5.160 | 5.280 | 13,218 | -0.08(-1.49%) |
Jun 14, 2024 | 5.270 | 5.380 | 5.270 | 5.360 | 5,250 | +0.02(+0.28%) |
Jun 13, 2024 | 5.250 | 5.390 | 5.250 | 5.345 | 16,302 | +0.02(+0.47%) |
Jun 12, 2024 | 5.330 | 5.389 | 5.180 | 5.320 | 9,778 | +0.09(+1.72%) |
Jun 11, 2024 | 5.250 | 5.250 | 5.130 | 5.230 | 23,089 | -0.02(-0.38%) |
Jun 10, 2024 | 5.440 | 5.470 | 5.110 | 5.250 | 57,604 | -0.42(-7.41%) |
Jun 07, 2024 | 5.640 | 5.740 | 5.600 | 5.670 | 14,506 | -0.04(-0.70%) |
Jun 06, 2024 | 5.740 | 5.972 | 5.650 | 5.710 | 16,770 | -0.04(-0.70%) |
Jun 05, 2024 | 5.840 | 5.981 | 5.650 | 5.750 | 14,078 | -0.02(-0.35%) |
Jun 04, 2024 | 5.840 | 5.990 | 5.770 | 5.770 | 20,603 | -0.12(-2.04%) |