Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.270 | 5.440 | 5.240 | 5.400 | 9,404 | +0.38(+7.53%) |
Aug 22, 2024 | 5.091 | 5.100 | 4.980 | 5.022 | 9,686 | +0.01(+0.24%) |
Aug 21, 2024 | 5.035 | 5.080 | 5.005 | 5.010 | 3,612 | -0.05(-0.99%) |
Aug 20, 2024 | 5.100 | 5.100 | 4.990 | 5.060 | 16,192 | -0.02(-0.39%) |
Aug 19, 2024 | 4.990 | 5.100 | 4.990 | 5.080 | 14,701 | +0.09(+1.80%) |
Aug 16, 2024 | 4.860 | 5.000 | 4.860 | 4.990 | 16,655 | +0.19(+3.85%) |
Aug 15, 2024 | 4.770 | 4.820 | 4.770 | 4.805 | 14,662 | +0.09(+1.89%) |
Aug 14, 2024 | 4.691 | 4.730 | 4.691 | 4.716 | 3,316 | +0.07(+1.48%) |
Aug 13, 2024 | 4.625 | 4.647 | 4.580 | 4.647 | 5,389 | +0.04(+0.80%) |
Aug 12, 2024 | 4.380 | 4.610 | 4.380 | 4.610 | 9,595 | +0.09(+1.99%) |
Aug 09, 2024 | 4.590 | 4.680 | 4.510 | 4.520 | 30,847 | +0.04(+0.89%) |
Aug 08, 2024 | 4.370 | 4.570 | 4.350 | 4.480 | 59,325 | +0.45(+11.28%) |
Aug 07, 2024 | 4.100 | 4.181 | 3.990 | 4.026 | 25,650 | +0.08(+1.92%) |
Aug 06, 2024 | 4.020 | 4.100 | 3.930 | 3.950 | 57,680 | -0.08(-1.99%) |
Aug 05, 2024 | 3.921 | 4.088 | 3.921 | 4.030 | 37,302 | -0.08(-2.07%) |
Aug 02, 2024 | 4.145 | 4.270 | 4.100 | 4.115 | 35,654 | -0.05(-1.32%) |
Aug 01, 2024 | 4.260 | 4.292 | 4.170 | 4.170 | 8,680 | -0.18(-4.14%) |
Jul 31, 2024 | 4.320 | 4.380 | 4.261 | 4.350 | 61,757 | +0.13(+3.07%) |
Jul 30, 2024 | 4.180 | 4.259 | 4.180 | 4.221 | 22,883 | +0.07(+1.58%) |
Jul 29, 2024 | 4.136 | 4.190 | 4.110 | 4.155 | 18,141 | -0.07(-1.65%) |
Jul 26, 2024 | 4.260 | 4.299 | 4.220 | 4.224 | 26,081 | -0.06(-1.30%) |
Jul 25, 2024 | 4.180 | 4.280 | 4.111 | 4.280 | 183,019 | +0.12(+2.92%) |
Jul 24, 2024 | 4.245 | 4.245 | 4.158 | 4.158 | 34,556 | -0.06(-1.46%) |
Jul 23, 2024 | 4.080 | 4.220 | 4.080 | 4.220 | 40,642 | +0.11(+2.68%) |
Jul 22, 2024 | 4.120 | 4.140 | 4.100 | 4.110 | 19,726 | -0.01(-0.24%) |
Jul 19, 2024 | 4.110 | 4.150 | 4.110 | 4.120 | 10,951 | +0.02(+0.44%) |
Jul 18, 2024 | 4.120 | 4.150 | 4.060 | 4.102 | 27,998 | -0.11(-2.68%) |
Jul 17, 2024 | 4.290 | 4.290 | 4.200 | 4.215 | 14,662 | -0.20(-4.42%) |
Jul 16, 2024 | 4.370 | 4.415 | 4.360 | 4.410 | 20,278 | -0.05(-1.12%) |
Jul 15, 2024 | 4.480 | 4.480 | 4.250 | 4.460 | 29,730 | -0.15(-3.25%) |
Jul 12, 2024 | 4.640 | 4.650 | 4.560 | 4.610 | 36,292 | +0.05(+1.10%) |
Jul 11, 2024 | 4.550 | 4.670 | 4.550 | 4.560 | 16,384 | +0.02(+0.44%) |
Jul 10, 2024 | 4.680 | 4.680 | 4.540 | 4.540 | 15,623 | +0.03(+0.67%) |
Jul 09, 2024 | 4.640 | 4.640 | 4.510 | 4.510 | 18,661 | -0.06(-1.31%) |
Jul 08, 2024 | 4.540 | 4.584 | 4.500 | 4.570 | 7,254 | +0.03(+0.64%) |
Jul 05, 2024 | 4.510 | 4.680 | 4.510 | 4.541 | 26,367 | -0.02(-0.51%) |
Jul 03, 2024 | 4.599 | 4.600 | 4.561 | 4.564 | 5,373 | +0.12(+2.79%) |
Jul 02, 2024 | 4.505 | 4.537 | 4.420 | 4.440 | 8,290 | -0.26(-5.53%) |
Jul 01, 2024 | 4.835 | 4.835 | 4.700 | 4.700 | 5,651 | -0.02(-0.42%) |
Jun 28, 2024 | 4.705 | 4.780 | 4.700 | 4.720 | 170,893 | +0.24(+5.36%) |
Jun 27, 2024 | 4.445 | 4.520 | 4.430 | 4.480 | 15,136 | -0.03(-0.67%) |
Jun 26, 2024 | 4.515 | 4.577 | 4.510 | 4.510 | 2,841 | -0.10(-2.17%) |
Jun 25, 2024 | 4.660 | 4.740 | 4.610 | 4.610 | 194,708 | -0.06(-1.28%) |
Jun 24, 2024 | 4.580 | 4.730 | 4.580 | 4.670 | 11,217 | -0.04(-0.85%) |
Jun 21, 2024 | 4.824 | 4.846 | 4.710 | 4.710 | 10,857 | -0.04(-0.84%) |
Jun 20, 2024 | 4.620 | 4.796 | 4.620 | 4.750 | 25,615 | -0.02(-0.42%) |
Jun 18, 2024 | 4.700 | 4.800 | 4.670 | 4.770 | 33,931 | +0.22(+4.84%) |
Jun 17, 2024 | 4.480 | 4.652 | 4.480 | 4.550 | 34,314 | +0.05(+1.11%) |
Jun 14, 2024 | 4.380 | 4.540 | 4.380 | 4.500 | 9,015 | +0.22(+5.14%) |
Jun 13, 2024 | 4.300 | 4.326 | 4.280 | 4.280 | 30,556 | -0.15(-3.43%) |
Jun 12, 2024 | 4.445 | 4.535 | 4.400 | 4.432 | 21,310 | +0.10(+2.36%) |
Jun 11, 2024 | 4.330 | 4.390 | 4.280 | 4.330 | 32,944 | +0.03(+0.70%) |
Jun 10, 2024 | 4.340 | 4.380 | 4.290 | 4.300 | 24,866 | -0.04(-0.92%) |
Jun 07, 2024 | 4.320 | 4.372 | 4.300 | 4.340 | 11,541 | -0.10(-2.25%) |
Jun 06, 2024 | 4.335 | 4.450 | 4.335 | 4.440 | 32,359 | +0.08(+1.83%) |
Jun 05, 2024 | 4.470 | 4.500 | 4.332 | 4.360 | 47,538 | -0.07(-1.58%) |
Jun 04, 2024 | 4.510 | 4.510 | 4.360 | 4.430 | 51,227 | -0.17(-3.70%) |