Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.020 | 5.035 | 4.990 | 5.030 | 148,706 | +0.03(+0.60%) |
Aug 22, 2024 | 5.010 | 5.010 | 4.963 | 5.000 | 151,468 | -0.02(-0.40%) |
Aug 21, 2024 | 5.060 | 5.060 | 4.970 | 5.020 | 176,503 | -0.04(-0.79%) |
Aug 20, 2024 | 5.020 | 5.060 | 5.020 | 5.060 | 170,881 | +0.06(+1.20%) |
Aug 19, 2024 | 4.990 | 5.020 | 4.970 | 5.000 | 236,395 | +0.02(+0.40%) |
Aug 16, 2024 | 4.970 | 5.000 | 4.970 | 4.980 | 73,050 | +0.01(+0.20%) |
Aug 15, 2024 | 4.980 | 5.000 | 4.970 | 4.970 | 94,741 | +0.01(+0.20%) |
Aug 14, 2024 | 4.930 | 4.980 | 4.930 | 4.960 | 185,110 | +0.04(+0.81%) |
Aug 13, 2024 | 4.960 | 4.960 | 4.910 | 4.920 | 185,969 | -0.01(-0.20%) |
Aug 12, 2024 | 4.940 | 5.000 | 4.915 | 4.930 | 246,213 | -0.01(-0.20%) |
Aug 09, 2024 | 4.910 | 4.955 | 4.880 | 4.940 | 452,972 | +0.05(+1.02%) |
Aug 08, 2024 | 4.880 | 4.930 | 4.852 | 4.890 | 369,773 | +0.03(+0.62%) |
Aug 07, 2024 | 4.810 | 4.880 | 4.800 | 4.860 | 364,158 | +0.10(+2.10%) |
Aug 06, 2024 | 4.710 | 4.800 | 4.710 | 4.760 | 204,285 | +0.08(+1.71%) |
Aug 05, 2024 | 4.730 | 4.770 | 4.680 | 4.680 | 265,708 | -0.11(-2.30%) |
Aug 02, 2024 | 4.790 | 4.835 | 4.750 | 4.790 | 277,873 | -0.01(-0.21%) |
Aug 01, 2024 | 4.820 | 4.860 | 4.795 | 4.800 | 260,202 | -0.02(-0.41%) |
Jul 31, 2024 | 4.760 | 4.820 | 4.760 | 4.820 | 203,196 | +0.06(+1.26%) |
Jul 30, 2024 | 4.720 | 4.770 | 4.720 | 4.760 | 123,589 | +0.03(+0.63%) |
Jul 29, 2024 | 4.760 | 4.770 | 4.670 | 4.730 | 228,328 | -0.04(-0.84%) |
Jul 26, 2024 | 4.720 | 4.772 | 4.720 | 4.770 | 171,376 | +0.08(+1.71%) |
Jul 25, 2024 | 4.750 | 4.750 | 4.690 | 4.690 | 339,080 | -0.04(-0.85%) |
Jul 24, 2024 | 4.770 | 4.780 | 4.710 | 4.730 | 289,076 | -0.04(-0.84%) |
Jul 23, 2024 | 4.810 | 4.810 | 4.760 | 4.770 | 266,491 | -0.04(-0.83%) |
Jul 22, 2024 | 4.830 | 4.830 | 4.740 | 4.810 | 241,725 | -0.01(-0.21%) |
Jul 19, 2024 | 4.890 | 4.890 | 4.750 | 4.820 | 2,531,417 | -0.05(-1.03%) |
Jul 18, 2024 | 4.890 | 4.950 | 4.850 | 4.870 | 393,838 | -0.02(-0.41%) |
Jul 17, 2024 | 4.890 | 4.940 | 4.840 | 4.890 | 411,172 | +0.00(+0.00%) |
Jul 16, 2024 | 4.910 | 4.960 | 4.860 | 4.890 | 439,953 | +0.01(+0.20%) |
Jul 15, 2024 | 4.880 | 4.910 | 4.850 | 4.880 | 561,930 | +0.04(+0.83%) |
Jul 12, 2024 | 4.840 | 4.860 | 4.780 | 4.840 | 301,474 | +0.01(+0.31%) |
Jul 11, 2024 | 4.840 | 4.840 | 4.794 | 4.825 | 275,218 | +0.02(+0.31%) |
Jul 10, 2024 | 4.790 | 4.820 | 4.780 | 4.810 | 298,028 | +0.03(+0.63%) |
Jul 09, 2024 | 4.710 | 4.780 | 4.710 | 4.780 | 146,634 | +0.07(+1.49%) |
Jul 08, 2024 | 4.730 | 4.760 | 4.700 | 4.710 | 131,214 | -0.02(-0.42%) |
Jul 05, 2024 | 4.700 | 4.740 | 4.700 | 4.730 | 208,116 | +0.03(+0.64%) |
Jul 03, 2024 | 4.630 | 4.700 | 4.630 | 4.700 | 109,998 | +0.08(+1.73%) |
Jul 02, 2024 | 4.550 | 4.620 | 4.550 | 4.620 | 165,626 | +0.03(+0.65%) |
Jul 01, 2024 | 4.570 | 4.640 | 4.570 | 4.590 | 256,132 | +0.03(+0.66%) |
Jun 28, 2024 | 4.580 | 4.620 | 4.550 | 4.560 | 216,767 | -0.01(-0.11%) |
Jun 27, 2024 | 4.575 | 4.603 | 4.546 | 4.565 | 247,439 | -0.02(-0.42%) |
Jun 26, 2024 | 4.604 | 4.614 | 4.570 | 4.584 | 166,557 | -0.04(-0.84%) |
Jun 25, 2024 | 4.633 | 4.633 | 4.604 | 4.623 | 181,514 | +0.00(+0.00%) |
Jun 24, 2024 | 4.584 | 4.633 | 4.570 | 4.623 | 108,966 | +0.04(+0.85%) |
Jun 21, 2024 | 4.565 | 4.594 | 4.565 | 4.584 | 94,203 | +0.00(+0.00%) |
Jun 20, 2024 | 4.575 | 4.584 | 4.555 | 4.584 | 136,482 | +0.02(+0.43%) |
Jun 18, 2024 | 4.575 | 4.596 | 4.546 | 4.565 | 156,285 | -0.02(-0.42%) |
Jun 17, 2024 | 4.555 | 4.584 | 4.555 | 4.584 | 121,584 | +0.04(+0.85%) |
Jun 14, 2024 | 4.584 | 4.584 | 4.536 | 4.546 | 92,233 | -0.06(-1.27%) |
Jun 13, 2024 | 4.584 | 4.614 | 4.575 | 4.604 | 194,721 | +0.04(+0.85%) |
Jun 12, 2024 | 4.604 | 4.614 | 4.565 | 4.565 | 155,258 | +0.01(+0.21%) |
Jun 11, 2024 | 4.565 | 4.584 | 4.526 | 4.555 | 284,812 | -0.02(-0.42%) |
Jun 10, 2024 | 4.604 | 4.604 | 4.565 | 4.575 | 32,341 | -0.03(-0.63%) |
Jun 07, 2024 | 4.614 | 4.623 | 4.594 | 4.604 | 146,331 | -0.02(-0.42%) |
Jun 06, 2024 | 4.604 | 4.643 | 4.604 | 4.623 | 152,668 | +0.01(+0.25%) |
Jun 05, 2024 | 4.633 | 4.633 | 4.546 | 4.612 | 274,533 | +0.01(+0.17%) |
Jun 04, 2024 | 4.594 | 4.618 | 4.575 | 4.604 | 142,380 | +0.02(+0.42%) |