Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.850 | 5.300 | 4.850 | 5.280 | 1,640 | +0.35(+6.99%) |
Aug 22, 2024 | 4.800 | 4.935 | 4.800 | 4.935 | 2,218 | +0.18(+3.89%) |
Aug 21, 2024 | 4.930 | 5.050 | 4.750 | 4.750 | 8,924 | -0.02(-0.42%) |
Aug 20, 2024 | 4.990 | 5.030 | 4.700 | 4.770 | 8,930 | -0.14(-2.75%) |
Aug 19, 2024 | 4.975 | 4.975 | 4.905 | 4.905 | 1,175 | -0.04(-0.91%) |
Aug 16, 2024 | 5.015 | 5.015 | 4.950 | 4.950 | 685 | +0.10(+2.06%) |
Aug 15, 2024 | 4.940 | 5.050 | 4.600 | 4.850 | 6,957 | +0.04(+0.83%) |
Aug 14, 2024 | 4.880 | 4.940 | 4.750 | 4.810 | 4,026 | +0.00(+0.00%) |
Aug 13, 2024 | 4.700 | 4.910 | 4.700 | 4.810 | 5,813 | +0.00(+0.00%) |
Aug 12, 2024 | 4.858 | 4.858 | 4.810 | 4.810 | 1,710 | -0.07(-1.43%) |
Aug 09, 2024 | 4.720 | 5.150 | 4.720 | 4.880 | 3,355 | +0.14(+3.06%) |
Aug 08, 2024 | 4.800 | 4.910 | 4.540 | 4.735 | 7,262 | +0.06(+1.18%) |
Aug 07, 2024 | 5.000 | 5.150 | 4.680 | 4.680 | 7,370 | -0.37(-7.33%) |
Aug 06, 2024 | 4.810 | 5.050 | 4.750 | 5.050 | 60,610 | -0.04(-0.79%) |
Aug 05, 2024 | 5.200 | 5.200 | 4.580 | 5.090 | 9,387 | -0.15(-2.86%) |
Aug 02, 2024 | 5.640 | 5.640 | 5.100 | 5.240 | 29,373 | -0.32(-5.76%) |
Aug 01, 2024 | 5.560 | 5.560 | 5.560 | 5.560 | 389 | +0.14(+2.58%) |
Jul 31, 2024 | 5.570 | 5.738 | 5.410 | 5.420 | 4,993 | -0.05(-1.00%) |
Jul 30, 2024 | 5.580 | 5.580 | 5.475 | 5.475 | 813 | +0.31(+6.10%) |
Jul 25, 2024 | 5.160 | 476 | -0.17(-3.19%) | |||
Jul 24, 2024 | 5.350 | 5.410 | 5.330 | 5.330 | 2,287 | -0.02(-0.37%) |
Jul 23, 2024 | 5.450 | 5.450 | 5.340 | 5.350 | 1,247 | -0.21(-3.78%) |
Jul 22, 2024 | 5.450 | 5.560 | 5.450 | 5.560 | 821 | +0.16(+2.96%) |
Jul 19, 2024 | 5.470 | 5.470 | 5.400 | 5.400 | 1,111 | -0.15(-2.70%) |
Jul 18, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 605 | +0.13(+2.40%) |
Jul 17, 2024 | 5.540 | 5.550 | 5.410 | 5.420 | 1,918 | -0.12(-2.17%) |
Jul 16, 2024 | 5.250 | 5.540 | 5.250 | 5.540 | 2,123 | +0.07(+1.28%) |
Jul 15, 2024 | 5.690 | 5.690 | 5.470 | 5.470 | 1,440 | -0.21(-3.70%) |
Jul 12, 2024 | 5.750 | 5.970 | 5.608 | 5.680 | 16,868 | +0.01(+0.18%) |
Jul 11, 2024 | 5.575 | 5.710 | 5.575 | 5.670 | 4,494 | +0.27(+5.08%) |
Jul 10, 2024 | 5.390 | 5.396 | 5.390 | 5.396 | 828 | +0.14(+2.68%) |
Jul 09, 2024 | 5.420 | 5.500 | 5.255 | 5.255 | 4,193 | -0.04(-0.85%) |
Jul 08, 2024 | 5.320 | 5.410 | 5.290 | 5.300 | 1,852 | -0.16(-2.93%) |
Jul 05, 2024 | 5.320 | 5.460 | 5.320 | 5.460 | 846 | +0.07(+1.20%) |
Jul 03, 2024 | 5.310 | 5.555 | 5.310 | 5.395 | 3,200 | +0.15(+2.96%) |
Jul 02, 2024 | 5.240 | 5.240 | 5.240 | 5.240 | 719 | -0.11(-2.06%) |
Jul 01, 2024 | 5.220 | 5.380 | 5.053 | 5.350 | 5,598 | +0.35(+7.00%) |
Jun 28, 2024 | 5.510 | 5.510 | 4.910 | 5.000 | 10,562 | -0.60(-10.71%) |
Jun 27, 2024 | 5.400 | 5.679 | 5.400 | 5.600 | 7,670 | +0.20(+3.70%) |
Jun 26, 2024 | 5.310 | 5.480 | 5.190 | 5.400 | 16,839 | +0.52(+10.66%) |
Jun 25, 2024 | 4.400 | 5.000 | 4.400 | 4.880 | 33,756 | +0.52(+11.93%) |
Jun 24, 2024 | 4.290 | 4.360 | 4.140 | 4.360 | 10,792 | +0.20(+4.81%) |
Jun 21, 2024 | 4.300 | 4.470 | 4.160 | 4.160 | 19,591 | -0.05(-1.11%) |
Jun 20, 2024 | 4.460 | 4.530 | 4.207 | 4.207 | 7,893 | -0.33(-7.34%) |
Jun 18, 2024 | 4.520 | 4.709 | 4.410 | 4.540 | 9,539 | -0.29(-6.00%) |
Jun 17, 2024 | 4.640 | 4.860 | 4.630 | 4.830 | 11,549 | +0.23(+5.00%) |
Jun 14, 2024 | 5.000 | 5.000 | 4.600 | 4.600 | 20,242 | -0.75(-14.02%) |
Jun 13, 2024 | 5.320 | 5.410 | 5.320 | 5.350 | 2,611 | +0.03(+0.56%) |
Jun 12, 2024 | 5.600 | 5.600 | 5.320 | 5.320 | 4,285 | -0.47(-8.12%) |
Jun 11, 2024 | 5.620 | 5.790 | 5.620 | 5.790 | 1,834 | +0.17(+2.95%) |
Jun 10, 2024 | 5.590 | 5.624 | 5.590 | 5.624 | 1,592 | -0.08(-1.33%) |
Jun 07, 2024 | 5.920 | 6.010 | 5.565 | 5.700 | 7,599 | -0.62(-9.81%) |
Jun 06, 2024 | 6.480 | 6.480 | 6.310 | 6.320 | 2,245 | -0.10(-1.56%) |
Jun 05, 2024 | 6.510 | 6.560 | 6.355 | 6.420 | 4,760 | -0.18(-2.73%) |
Jun 04, 2024 | 6.373 | 6.600 | 6.373 | 6.600 | 1,366 | -0.20(-2.94%) |