Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.300 | 4.390 | 4.260 | 4.350 | 297,966 | +0.11(+2.59%) |
Aug 22, 2024 | 4.420 | 4.440 | 4.180 | 4.240 | 296,201 | -0.13(-2.97%) |
Aug 21, 2024 | 4.270 | 4.400 | 4.250 | 4.370 | 182,965 | +0.12(+2.82%) |
Aug 20, 2024 | 4.580 | 4.600 | 4.230 | 4.250 | 361,564 | -0.31(-6.80%) |
Aug 19, 2024 | 4.510 | 4.590 | 4.460 | 4.560 | 282,654 | +0.13(+2.93%) |
Aug 16, 2024 | 4.430 | 4.440 | 4.360 | 4.430 | 320,273 | +0.08(+1.84%) |
Aug 15, 2024 | 4.400 | 4.490 | 4.340 | 4.350 | 289,116 | +0.01(+0.23%) |
Aug 14, 2024 | 4.400 | 4.550 | 4.270 | 4.340 | 430,230 | +0.03(+0.70%) |
Aug 13, 2024 | 4.310 | 4.540 | 4.280 | 4.310 | 394,223 | +0.03(+0.70%) |
Aug 12, 2024 | 4.590 | 4.590 | 4.250 | 4.280 | 420,232 | -0.24(-5.31%) |
Aug 09, 2024 | 4.720 | 4.780 | 4.470 | 4.520 | 287,413 | -0.11(-2.38%) |
Aug 08, 2024 | 4.610 | 4.740 | 4.320 | 4.630 | 310,913 | +0.23(+5.23%) |
Aug 07, 2024 | 4.750 | 4.780 | 4.370 | 4.400 | 189,476 | -0.24(-5.17%) |
Aug 06, 2024 | 4.900 | 4.900 | 4.500 | 4.640 | 481,724 | -0.37(-7.39%) |
Aug 02, 2024 | 5.010 | 0 | -0.24(-4.57%) | |||
Aug 01, 2024 | 5.470 | 5.500 | 5.250 | 5.250 | 161,448 | -0.23(-4.20%) |
Jul 31, 2024 | 5.350 | 5.630 | 5.350 | 5.480 | 156,221 | -0.07(-1.26%) |
Jul 30, 2024 | 5.530 | 5.620 | 5.400 | 5.550 | 90,392 | -0.01(-0.18%) |
Jul 29, 2024 | 5.550 | 5.630 | 5.510 | 5.560 | 109,220 | +0.01(+0.18%) |
Jul 26, 2024 | 5.500 | 5.610 | 5.450 | 5.550 | 75,307 | +0.05(+0.91%) |
Jul 25, 2024 | 5.650 | 5.670 | 5.460 | 5.500 | 130,873 | -0.16(-2.83%) |
Jul 24, 2024 | 5.940 | 5.940 | 5.650 | 5.660 | 180,257 | -0.27(-4.55%) |
Jul 23, 2024 | 5.880 | 6.090 | 5.800 | 5.930 | 203,937 | +0.05(+0.85%) |
Jul 22, 2024 | 5.730 | 5.960 | 5.560 | 5.880 | 176,279 | +0.18(+3.16%) |
Jul 19, 2024 | 5.960 | 5.970 | 5.570 | 5.700 | 262,024 | -0.24(-4.04%) |
Jul 18, 2024 | 5.990 | 6.090 | 5.830 | 5.940 | 152,626 | +0.03(+0.51%) |
Jul 17, 2024 | 5.950 | 6.070 | 5.800 | 5.910 | 234,383 | -0.01(-0.17%) |
Jul 16, 2024 | 5.720 | 6.010 | 5.630 | 5.920 | 295,191 | +0.21(+3.68%) |
Jul 15, 2024 | 5.590 | 5.850 | 5.520 | 5.710 | 155,642 | -0.02(-0.35%) |
Jul 12, 2024 | 5.680 | 5.850 | 5.610 | 5.730 | 157,020 | +0.06(+1.06%) |
Jul 11, 2024 | 5.140 | 5.730 | 5.140 | 5.670 | 308,741 | +0.45(+8.62%) |
Jul 10, 2024 | 5.180 | 5.270 | 5.080 | 5.220 | 152,648 | +0.07(+1.36%) |
Jul 09, 2024 | 5.340 | 5.340 | 4.990 | 5.150 | 162,377 | -0.18(-3.38%) |
Jul 08, 2024 | 5.160 | 5.350 | 5.160 | 5.330 | 65,546 | +0.11(+2.11%) |
Jul 05, 2024 | 5.320 | 5.360 | 5.180 | 5.220 | 139,868 | -0.08(-1.51%) |
Jul 04, 2024 | 5.320 | 5.370 | 5.210 | 5.300 | 93,249 | -0.02(-0.38%) |
Jul 03, 2024 | 5.150 | 5.460 | 5.060 | 5.320 | 215,021 | +0.17(+3.30%) |
Jul 02, 2024 | 5.220 | 5.260 | 5.020 | 5.150 | 244,735 | -0.10(-1.90%) |
Jun 28, 2024 | 5.250 | 0 | -0.61(-10.41%) | |||
Jun 27, 2024 | 5.580 | 5.860 | 5.570 | 5.860 | 345,827 | +0.25(+4.46%) |
Jun 26, 2024 | 5.400 | 5.640 | 5.300 | 5.610 | 247,825 | +0.17(+3.12%) |
Jun 25, 2024 | 5.640 | 5.650 | 5.420 | 5.440 | 178,419 | -0.20(-3.55%) |
Jun 24, 2024 | 5.300 | 5.660 | 5.300 | 5.640 | 381,916 | +0.16(+2.92%) |
Jun 21, 2024 | 5.450 | 5.500 | 5.280 | 5.480 | 443,824 | -0.01(-0.18%) |
Jun 20, 2024 | 5.310 | 5.500 | 5.310 | 5.490 | 138,662 | +0.16(+3.00%) |
Jun 19, 2024 | 5.340 | 5.350 | 5.270 | 5.330 | 58,101 | -0.09(-1.66%) |
Jun 18, 2024 | 5.510 | 5.560 | 5.390 | 5.420 | 137,543 | -0.11(-1.99%) |
Jun 17, 2024 | 5.480 | 5.580 | 5.280 | 5.530 | 244,087 | +0.03(+0.55%) |
Jun 14, 2024 | 5.840 | 5.840 | 5.490 | 5.500 | 315,611 | -0.33(-5.66%) |
Jun 13, 2024 | 6.100 | 6.100 | 5.740 | 5.830 | 417,046 | -0.30(-4.89%) |
Jun 12, 2024 | 6.050 | 6.160 | 5.960 | 6.130 | 235,411 | +0.12(+2.00%) |
Jun 11, 2024 | 6.040 | 6.090 | 5.870 | 6.010 | 249,179 | -0.07(-1.15%) |
Jun 10, 2024 | 6.100 | 6.200 | 6.040 | 6.080 | 118,003 | -0.10(-1.62%) |
Jun 07, 2024 | 6.120 | 6.200 | 5.880 | 6.180 | 429,779 | +0.05(+0.82%) |
Jun 06, 2024 | 6.030 | 6.190 | 5.990 | 6.130 | 153,515 | +0.03(+0.49%) |
Jun 05, 2024 | 6.130 | 6.250 | 6.060 | 6.100 | 157,011 | -0.10(-1.61%) |
Jun 04, 2024 | 6.080 | 6.210 | 5.960 | 6.200 | 263,220 | +0.07(+1.14%) |