Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 4.600 | 4.750 | 4.600 | 4.650 | 55,775 | -0.03(-0.64%) |
Aug 15, 2024 | 4.890 | 4.890 | 4.680 | 4.680 | 40,586 | -0.13(-2.70%) |
Aug 14, 2024 | 4.880 | 4.900 | 4.810 | 4.810 | 4,565 | -0.03(-0.62%) |
Aug 13, 2024 | 4.830 | 4.860 | 4.800 | 4.840 | 4,530 | +0.00(+0.10%) |
Aug 12, 2024 | 4.940 | 4.940 | 4.820 | 4.835 | 9,596 | -0.09(-1.73%) |
Aug 09, 2024 | 4.920 | 4.940 | 4.920 | 4.920 | 8,261 | +0.00(+0.00%) |
Aug 08, 2024 | 4.900 | 4.940 | 4.900 | 4.920 | 7,745 | +0.03(+0.61%) |
Aug 07, 2024 | 4.940 | 4.940 | 4.890 | 4.890 | 6,936 | -0.05(-1.01%) |
Aug 06, 2024 | 4.750 | 4.940 | 4.730 | 4.940 | 15,890 | +0.19(+3.89%) |
Aug 05, 2024 | 4.820 | 4.820 | 4.710 | 4.755 | 43,412 | -0.08(-1.76%) |
Aug 02, 2024 | 4.910 | 4.944 | 4.840 | 4.840 | 29,241 | -0.10(-2.02%) |
Aug 01, 2024 | 4.970 | 4.970 | 4.890 | 4.940 | 25,565 | -0.03(-0.59%) |
Jul 31, 2024 | 4.980 | 4.990 | 4.960 | 4.969 | 12,942 | -0.01(-0.22%) |
Jul 30, 2024 | 4.990 | 5.000 | 4.970 | 4.980 | 11,434 | -0.01(-0.20%) |
Jul 29, 2024 | 5.000 | 5.000 | 4.980 | 4.990 | 13,128 | -0.01(-0.20%) |
Jul 26, 2024 | 5.000 | 5.040 | 4.990 | 5.000 | 7,083 | -0.05(-0.99%) |
Jul 25, 2024 | 5.090 | 5.130 | 5.020 | 5.050 | 18,151 | -0.05(-0.98%) |
Jul 24, 2024 | 4.990 | 5.180 | 4.990 | 5.100 | 53,062 | +0.09(+1.90%) |
Jul 23, 2024 | 4.950 | 5.010 | 4.950 | 5.005 | 20,854 | -0.00(-0.10%) |
Jul 22, 2024 | 4.940 | 5.030 | 4.902 | 5.010 | 41,879 | +0.15(+3.09%) |
Jul 19, 2024 | 4.870 | 4.970 | 4.840 | 4.860 | 11,684 | -0.04(-0.82%) |
Jul 18, 2024 | 4.810 | 4.940 | 4.810 | 4.900 | 29,691 | +0.00(+0.00%) |
Jul 17, 2024 | 4.960 | 4.960 | 4.820 | 4.900 | 35,566 | -0.02(-0.41%) |
Jul 16, 2024 | 4.760 | 4.965 | 4.760 | 4.920 | 37,174 | +0.12(+2.50%) |
Jul 15, 2024 | 4.880 | 4.950 | 4.790 | 4.800 | 18,578 | -0.08(-1.64%) |
Jul 12, 2024 | 4.880 | 4.880 | 4.790 | 4.880 | 23,227 | +0.03(+0.62%) |
Jul 11, 2024 | 4.790 | 4.860 | 4.750 | 4.850 | 24,234 | +0.03(+0.62%) |
Jul 10, 2024 | 4.900 | 4.970 | 4.670 | 4.820 | 38,663 | -0.07(-1.42%) |
Jul 09, 2024 | 4.860 | 4.964 | 4.860 | 4.889 | 7,845 | -0.01(-0.11%) |
Jul 08, 2024 | 4.940 | 4.960 | 4.842 | 4.895 | 4,820 | +0.02(+0.51%) |
Jul 05, 2024 | 4.910 | 4.925 | 4.825 | 4.870 | 9,558 | +0.00(+0.10%) |
Jul 03, 2024 | 4.860 | 5.050 | 4.860 | 4.865 | 7,406 | +0.00(+0.10%) |
Jul 02, 2024 | 5.080 | 5.080 | 4.860 | 4.860 | 16,040 | -0.15(-2.99%) |
Jul 01, 2024 | 5.180 | 5.220 | 4.960 | 5.010 | 35,409 | -0.22(-4.21%) |
Jun 28, 2024 | 5.230 | 5.350 | 5.100 | 5.230 | 79,015 | +0.23(+4.60%) |
Jun 27, 2024 | 5.000 | 5.063 | 4.940 | 5.000 | 13,868 | +0.04(+0.81%) |
Jun 26, 2024 | 4.920 | 4.990 | 4.900 | 4.960 | 11,070 | +0.00(+0.00%) |
Jun 25, 2024 | 4.965 | 4.980 | 4.870 | 4.960 | 12,144 | -0.01(-0.20%) |
Jun 24, 2024 | 4.970 | 4.976 | 4.897 | 4.970 | 14,851 | +0.10(+2.05%) |
Jun 21, 2024 | 4.950 | 4.950 | 4.870 | 4.870 | 8,803 | -0.09(-1.81%) |
Jun 20, 2024 | 4.930 | 4.970 | 4.930 | 4.960 | 13,313 | +0.03(+0.61%) |
Jun 18, 2024 | 5.030 | 5.053 | 4.930 | 4.930 | 8,790 | -0.10(-1.99%) |
Jun 17, 2024 | 4.970 | 5.047 | 4.970 | 5.030 | 4,838 | +0.08(+1.62%) |
Jun 14, 2024 | 5.000 | 5.000 | 4.950 | 4.950 | 11,511 | -0.04(-0.90%) |
Jun 13, 2024 | 5.029 | 5.029 | 4.970 | 4.995 | 6,076 | -0.06(-1.26%) |
Jun 12, 2024 | 5.039 | 5.091 | 5.039 | 5.059 | 4,864 | -0.02(-0.39%) |
Jun 11, 2024 | 5.029 | 5.079 | 5.020 | 5.079 | 6,157 | +0.01(+0.19%) |
Jun 10, 2024 | 5.098 | 5.098 | 5.039 | 5.069 | 7,558 | +0.02(+0.42%) |
Jun 07, 2024 | 5.039 | 5.069 | 5.020 | 5.048 | 5,015 | +0.08(+1.56%) |
Jun 06, 2024 | 5.039 | 5.069 | 4.970 | 4.970 | 24,399 | -0.12(-2.32%) |
Jun 05, 2024 | 5.020 | 5.108 | 4.985 | 5.088 | 6,389 | +0.06(+1.23%) |
Jun 04, 2024 | 5.088 | 5.098 | 5.027 | 5.027 | 4,172 | -0.09(-1.79%) |