Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.730 | 5.440 | 4.500 | 4.650 | 76,709 | -0.05(-1.10%) |
Aug 22, 2024 | 4.780 | 4.790 | 4.550 | 4.702 | 21,578 | -0.08(-1.63%) |
Aug 21, 2024 | 4.780 | 4.780 | 4.557 | 4.780 | 2,249 | +0.18(+3.87%) |
Aug 20, 2024 | 4.750 | 4.800 | 4.602 | 4.602 | 1,942 | -0.06(-1.19%) |
Aug 19, 2024 | 4.600 | 4.800 | 4.600 | 4.657 | 14,524 | +0.01(+0.18%) |
Aug 16, 2024 | 4.830 | 4.830 | 4.505 | 4.649 | 5,315 | +0.06(+1.29%) |
Aug 15, 2024 | 4.840 | 4.840 | 4.551 | 4.590 | 2,605 | -0.03(-0.65%) |
Aug 14, 2024 | 4.750 | 4.900 | 4.510 | 4.620 | 27,397 | -0.23(-4.74%) |
Aug 13, 2024 | 4.700 | 4.850 | 4.700 | 4.850 | 1,786 | +0.05(+1.04%) |
Aug 12, 2024 | 4.790 | 4.810 | 4.670 | 4.800 | 3,943 | -0.05(-1.03%) |
Aug 09, 2024 | 5.055 | 5.055 | 4.750 | 4.850 | 9,968 | +0.00(+0.00%) |
Aug 08, 2024 | 4.830 | 5.000 | 4.400 | 4.850 | 107,006 | +0.10(+2.11%) |
Aug 07, 2024 | 5.050 | 5.365 | 4.420 | 4.750 | 69,146 | -0.29(-5.75%) |
Aug 06, 2024 | 5.680 | 5.800 | 4.960 | 5.040 | 61,375 | -1.21(-19.36%) |
Aug 05, 2024 | 5.000 | 6.250 | 4.960 | 6.250 | 106,528 | +1.25(+25.00%) |
Aug 02, 2024 | 5.260 | 5.287 | 4.850 | 5.000 | 15,124 | -0.01(-0.20%) |
Aug 01, 2024 | 5.140 | 5.500 | 5.000 | 5.010 | 20,571 | -0.24(-4.57%) |
Jul 31, 2024 | 5.300 | 5.330 | 5.250 | 5.250 | 10,740 | +0.12(+2.34%) |
Jul 30, 2024 | 5.100 | 5.150 | 4.955 | 5.130 | 3,729 | -0.07(-1.35%) |
Jul 29, 2024 | 5.150 | 5.225 | 4.938 | 5.200 | 2,143 | +0.15(+2.97%) |
Jul 26, 2024 | 5.020 | 5.160 | 5.020 | 5.050 | 2,752 | +0.39(+8.37%) |
Jul 25, 2024 | 5.225 | 5.225 | 4.460 | 4.660 | 10,046 | -0.53(-10.21%) |
Jul 24, 2024 | 5.610 | 5.800 | 5.190 | 5.190 | 3,257 | -0.60(-10.36%) |
Jul 23, 2024 | 5.510 | 5.790 | 5.500 | 5.790 | 2,314 | -0.01(-0.17%) |
Jul 22, 2024 | 5.800 | 6.060 | 5.500 | 5.800 | 4,606 | -0.05(-0.85%) |
Jul 19, 2024 | 5.930 | 6.300 | 5.850 | 5.850 | 3,834 | -0.14(-2.34%) |
Jul 18, 2024 | 5.830 | 6.000 | 5.830 | 5.990 | 1,219 | -0.03(-0.50%) |
Jul 17, 2024 | 5.700 | 6.030 | 5.700 | 6.020 | 1,256 | +0.09(+1.60%) |
Jul 16, 2024 | 5.910 | 5.925 | 5.850 | 5.925 | 4,184 | -0.14(-2.23%) |
Jul 15, 2024 | 5.560 | 6.444 | 5.550 | 6.060 | 20,166 | +0.46(+8.22%) |
Jul 12, 2024 | 5.500 | 5.600 | 5.200 | 5.600 | 3,407 | +0.35(+6.67%) |
Jul 11, 2024 | 5.260 | 5.536 | 5.200 | 5.250 | 10,050 | +0.03(+0.57%) |
Jul 10, 2024 | 5.290 | 5.510 | 5.205 | 5.220 | 3,161 | -0.35(-6.27%) |
Jul 09, 2024 | 5.310 | 5.690 | 5.200 | 5.569 | 3,068 | +0.42(+8.14%) |
Jul 08, 2024 | 5.000 | 5.310 | 5.000 | 5.150 | 3,680 | +0.08(+1.48%) |
Jul 05, 2024 | 5.180 | 5.180 | 5.063 | 5.075 | 2,612 | -0.10(-2.03%) |
Jul 03, 2024 | 5.140 | 5.190 | 5.140 | 5.180 | 923 | +0.02(+0.48%) |
Jul 02, 2024 | 4.830 | 5.155 | 4.830 | 5.155 | 2,486 | -0.09(-1.81%) |
Jul 01, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 836 | +0.19(+3.74%) |
Jun 28, 2024 | 5.280 | 5.280 | 5.000 | 5.061 | 700 | -0.20(-3.79%) |
Jun 27, 2024 | 5.240 | 5.260 | 5.230 | 5.260 | 953 | -0.01(-0.10%) |
Jun 26, 2024 | 4.930 | 5.265 | 4.930 | 5.265 | 1,174 | -0.03(-0.65%) |
Jun 25, 2024 | 4.980 | 5.300 | 4.880 | 5.300 | 4,829 | +0.33(+6.64%) |
Jun 24, 2024 | 4.800 | 4.970 | 4.800 | 4.970 | 2,556 | +0.23(+4.85%) |
Jun 21, 2024 | 4.880 | 4.880 | 4.740 | 4.740 | 1,605 | -0.16(-3.31%) |
Jun 20, 2024 | 5.105 | 5.140 | 4.800 | 4.902 | 5,731 | -0.24(-4.62%) |
Jun 18, 2024 | 5.220 | 5.490 | 5.140 | 5.140 | 2,249 | +0.03(+0.59%) |
Jun 17, 2024 | 5.310 | 5.380 | 5.100 | 5.110 | 7,570 | -0.15(-2.85%) |
Jun 14, 2024 | 5.400 | 5.400 | 5.260 | 5.260 | 3,585 | -0.44(-7.71%) |
Jun 13, 2024 | 5.600 | 5.699 | 5.450 | 5.699 | 9,541 | -0.08(-1.34%) |
Jun 12, 2024 | 5.840 | 5.950 | 5.400 | 5.777 | 30,682 | +0.21(+3.71%) |
Jun 11, 2024 | 5.790 | 6.500 | 5.570 | 5.570 | 45,483 | -0.03(-0.54%) |
Jun 10, 2024 | 5.600 | 5.600 | 5.600 | 5.600 | 868 | +0.00(+0.00%) |
Jun 07, 2024 | 5.600 | 5.600 | 5.600 | 5.600 | 697 | -0.09(-1.58%) |
Jun 05, 2024 | 5.690 | 426 | +0.09(+1.52%) | |||
Jun 04, 2024 | 5.600 | 5.605 | 5.605 | 5.605 | 467 | -0.11(-1.85%) |