Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 5.079 | 5.110 | 5.078 | 5.100 | 50,912 | -0.01(-0.20%) |
Aug 15, 2024 | 5.070 | 5.110 | 5.070 | 5.110 | 109,649 | -0.09(-1.73%) |
Aug 14, 2024 | 5.310 | 5.440 | 5.190 | 5.200 | 282,152 | -0.01(-0.19%) |
Aug 13, 2024 | 5.335 | 5.360 | 5.140 | 5.210 | 933,969 | +0.09(+1.68%) |
Aug 12, 2024 | 5.115 | 5.130 | 5.100 | 5.124 | 97,026 | -0.01(-0.12%) |
Aug 09, 2024 | 5.090 | 5.130 | 5.077 | 5.130 | 145,629 | -0.07(-1.35%) |
Aug 08, 2024 | 5.170 | 5.210 | 5.150 | 5.200 | 49,321 | +0.20(+4.00%) |
Aug 07, 2024 | 5.070 | 5.070 | 4.995 | 5.000 | 68,649 | -0.03(-0.60%) |
Aug 06, 2024 | 4.980 | 5.050 | 4.970 | 5.030 | 119,683 | +0.05(+1.00%) |
Aug 05, 2024 | 4.890 | 4.980 | 4.870 | 4.980 | 63,970 | -0.12(-2.35%) |
Aug 02, 2024 | 5.120 | 5.120 | 4.940 | 5.100 | 43,521 | +0.32(+6.69%) |
Aug 01, 2024 | 4.780 | 4.804 | 4.740 | 4.780 | 39,798 | -0.11(-2.25%) |
Jul 31, 2024 | 4.914 | 4.950 | 4.848 | 4.890 | 59,360 | +0.21(+4.49%) |
Jul 30, 2024 | 4.692 | 4.730 | 4.680 | 4.680 | 109,299 | -0.06(-1.27%) |
Jul 29, 2024 | 4.730 | 4.750 | 4.710 | 4.740 | 67,711 | +0.02(+0.42%) |
Jul 26, 2024 | 4.710 | 4.730 | 4.695 | 4.720 | 61,532 | +0.02(+0.43%) |
Jul 25, 2024 | 4.710 | 4.750 | 4.690 | 4.700 | 93,533 | -0.13(-2.61%) |
Jul 24, 2024 | 4.890 | 4.890 | 4.810 | 4.826 | 36,704 | -0.12(-2.51%) |
Jul 23, 2024 | 4.876 | 4.960 | 4.820 | 4.950 | 58,246 | +0.00(+0.00%) |
Jul 22, 2024 | 4.964 | 4.970 | 4.950 | 4.950 | 32,834 | +0.03(+0.54%) |
Jul 19, 2024 | 4.952 | 4.952 | 4.917 | 4.923 | 6,268 | -0.09(-1.73%) |
Jul 18, 2024 | 5.050 | 5.100 | 4.980 | 5.010 | 31,707 | -0.10(-1.96%) |
Jul 17, 2024 | 5.085 | 5.110 | 5.070 | 5.110 | 28,409 | +0.03(+0.59%) |
Jul 16, 2024 | 5.130 | 5.130 | 5.060 | 5.080 | 34,888 | -0.12(-2.31%) |
Jul 15, 2024 | 5.168 | 5.210 | 5.140 | 5.200 | 15,688 | +0.02(+0.39%) |
Jul 12, 2024 | 5.060 | 5.200 | 5.060 | 5.180 | 37,862 | +0.17(+3.39%) |
Jul 11, 2024 | 5.050 | 5.060 | 4.970 | 5.010 | 46,787 | +0.00(+0.02%) |
Jul 10, 2024 | 4.980 | 5.010 | 4.980 | 5.009 | 74,389 | +0.07(+1.39%) |
Jul 09, 2024 | 4.930 | 4.940 | 4.910 | 4.940 | 26,617 | +0.01(+0.10%) |
Jul 08, 2024 | 4.936 | 4.970 | 4.920 | 4.935 | 30,361 | +0.01(+0.30%) |
Jul 05, 2024 | 4.900 | 4.930 | 4.897 | 4.920 | 38,192 | +0.17(+3.51%) |
Jul 03, 2024 | 4.760 | 4.790 | 4.740 | 4.753 | 31,193 | +0.05(+1.13%) |
Jul 02, 2024 | 4.680 | 4.710 | 4.670 | 4.700 | 95,154 | +0.09(+1.95%) |
Jul 01, 2024 | 4.650 | 4.660 | 4.610 | 4.610 | 59,171 | -0.18(-3.76%) |
Jun 28, 2024 | 4.820 | 4.850 | 4.790 | 4.790 | 63,299 | -0.04(-0.83%) |
Jun 27, 2024 | 4.830 | 4.850 | 4.800 | 4.830 | 52,230 | +0.04(+0.84%) |
Jun 26, 2024 | 4.800 | 4.810 | 4.780 | 4.790 | 50,886 | -0.13(-2.59%) |
Jun 25, 2024 | 4.908 | 4.930 | 4.850 | 4.918 | 104,569 | -0.05(-0.98%) |
Jun 24, 2024 | 5.010 | 5.030 | 4.870 | 4.966 | 77,419 | +0.07(+1.48%) |
Jun 21, 2024 | 4.890 | 4.910 | 4.880 | 4.894 | 76,939 | -0.05(-0.93%) |
Jun 20, 2024 | 4.930 | 4.940 | 4.910 | 4.940 | 51,136 | +0.02(+0.47%) |
Jun 18, 2024 | 4.920 | 4.930 | 4.874 | 4.917 | 196,341 | +0.32(+6.89%) |
Jun 17, 2024 | 4.575 | 4.600 | 4.560 | 4.600 | 132,778 | +0.05(+1.10%) |
Jun 14, 2024 | 4.590 | 4.590 | 4.550 | 4.550 | 57,270 | -0.06(-1.30%) |
Jun 13, 2024 | 4.600 | 4.620 | 4.590 | 4.610 | 76,642 | -0.06(-1.28%) |
Jun 12, 2024 | 4.705 | 4.739 | 4.660 | 4.670 | 58,288 | -0.05(-1.00%) |
Jun 11, 2024 | 4.715 | 4.740 | 4.700 | 4.717 | 61,687 | -0.04(-0.90%) |
Jun 10, 2024 | 4.762 | 4.780 | 4.740 | 4.760 | 54,047 | -0.02(-0.42%) |
Jun 07, 2024 | 4.775 | 4.800 | 4.760 | 4.780 | 23,224 | +0.01(+0.21%) |
Jun 06, 2024 | 4.875 | 4.875 | 4.764 | 4.770 | 37,945 | -0.10(-2.05%) |
Jun 05, 2024 | 4.850 | 4.870 | 4.746 | 4.870 | 267,328 | +0.06(+1.25%) |
Jun 04, 2024 | 4.780 | 4.820 | 4.760 | 4.810 | 121,140 | +0.08(+1.69%) |