Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.460 | 5.638 | 5.420 | 5.510 | 49,590 | +0.12(+2.23%) |
Aug 22, 2024 | 5.370 | 5.435 | 5.175 | 5.390 | 32,432 | +0.09(+1.70%) |
Aug 21, 2024 | 5.310 | 5.408 | 5.180 | 5.300 | 129,271 | -0.05(-0.93%) |
Aug 20, 2024 | 5.240 | 5.430 | 5.176 | 5.350 | 42,799 | -0.08(-1.47%) |
Aug 19, 2024 | 5.250 | 5.490 | 5.165 | 5.430 | 26,065 | +0.17(+3.23%) |
Aug 16, 2024 | 5.380 | 5.513 | 5.220 | 5.260 | 23,112 | -0.18(-3.31%) |
Aug 15, 2024 | 5.240 | 5.550 | 5.060 | 5.440 | 214,041 | +0.23(+4.41%) |
Aug 14, 2024 | 4.980 | 5.810 | 4.980 | 5.210 | 137,337 | +0.21(+4.20%) |
Aug 13, 2024 | 5.083 | 5.090 | 4.955 | 5.000 | 18,866 | +0.00(+0.00%) |
Aug 12, 2024 | 5.060 | 5.110 | 4.920 | 5.000 | 18,612 | -0.01(-0.20%) |
Aug 09, 2024 | 5.080 | 5.160 | 4.910 | 5.010 | 14,914 | -0.09(-1.76%) |
Aug 08, 2024 | 5.159 | 5.159 | 4.950 | 5.100 | 27,671 | +0.13(+2.62%) |
Aug 07, 2024 | 5.198 | 5.330 | 4.910 | 4.970 | 30,062 | -0.23(-4.42%) |
Aug 06, 2024 | 5.140 | 5.360 | 5.020 | 5.200 | 36,776 | +0.15(+2.97%) |
Aug 05, 2024 | 5.000 | 5.160 | 4.620 | 5.050 | 129,846 | -0.11(-2.13%) |
Aug 02, 2024 | 5.260 | 5.370 | 5.150 | 5.160 | 24,018 | -0.17(-3.19%) |
Aug 01, 2024 | 5.360 | 5.472 | 5.250 | 5.330 | 31,087 | -0.05(-0.93%) |
Jul 31, 2024 | 5.380 | 5.473 | 5.270 | 5.380 | 22,137 | +0.00(+0.00%) |
Jul 30, 2024 | 5.510 | 5.660 | 5.320 | 5.380 | 36,084 | -0.12(-2.18%) |
Jul 29, 2024 | 5.560 | 5.915 | 5.460 | 5.500 | 37,965 | -0.25(-4.35%) |
Jul 26, 2024 | 5.510 | 5.760 | 5.510 | 5.750 | 34,674 | +0.25(+4.55%) |
Jul 25, 2024 | 5.475 | 5.735 | 5.475 | 5.500 | 14,502 | -0.02(-0.36%) |
Jul 24, 2024 | 5.700 | 5.700 | 5.380 | 5.520 | 42,883 | -0.17(-2.99%) |
Jul 23, 2024 | 5.620 | 5.780 | 5.605 | 5.690 | 19,674 | -0.01(-0.18%) |
Jul 22, 2024 | 5.700 | 5.830 | 5.620 | 5.700 | 43,365 | +0.04(+0.71%) |
Jul 19, 2024 | 5.770 | 5.775 | 5.600 | 5.660 | 28,597 | -0.10(-1.74%) |
Jul 18, 2024 | 5.960 | 6.125 | 5.760 | 5.760 | 74,910 | -0.19(-3.19%) |
Jul 17, 2024 | 6.020 | 6.030 | 5.560 | 5.950 | 40,192 | -0.11(-1.82%) |
Jul 16, 2024 | 6.310 | 6.480 | 6.030 | 6.060 | 78,334 | -0.13(-2.10%) |
Jul 15, 2024 | 6.090 | 6.460 | 5.860 | 6.190 | 80,493 | +0.20(+3.34%) |
Jul 12, 2024 | 5.970 | 6.100 | 5.860 | 5.990 | 49,281 | +0.04(+0.67%) |
Jul 11, 2024 | 5.900 | 6.100 | 5.830 | 5.950 | 76,251 | +0.11(+1.88%) |
Jul 10, 2024 | 5.210 | 5.840 | 5.070 | 5.840 | 121,237 | +0.71(+13.84%) |
Jul 09, 2024 | 4.950 | 5.270 | 4.950 | 5.130 | 37,205 | +0.15(+3.01%) |
Jul 08, 2024 | 5.210 | 5.300 | 4.980 | 4.980 | 64,928 | -0.23(-4.41%) |
Jul 05, 2024 | 5.050 | 5.210 | 5.050 | 5.210 | 16,361 | +0.16(+3.17%) |
Jul 03, 2024 | 5.130 | 5.189 | 5.050 | 5.050 | 24,527 | -0.02(-0.39%) |
Jul 02, 2024 | 5.180 | 5.260 | 4.805 | 5.070 | 53,120 | -0.05(-0.98%) |
Jul 01, 2024 | 5.270 | 5.335 | 5.080 | 5.120 | 40,938 | -0.13(-2.48%) |
Jun 28, 2024 | 5.210 | 5.250 | 4.930 | 5.250 | 85,581 | +0.08(+1.55%) |
Jun 27, 2024 | 5.010 | 5.220 | 5.010 | 5.170 | 38,674 | +0.02(+0.39%) |
Jun 26, 2024 | 5.110 | 5.200 | 4.950 | 5.150 | 54,607 | -0.05(-0.96%) |
Jun 25, 2024 | 5.420 | 5.460 | 4.990 | 5.200 | 67,988 | -0.14(-2.62%) |
Jun 24, 2024 | 4.990 | 5.690 | 4.790 | 5.340 | 196,179 | +0.34(+6.80%) |
Jun 21, 2024 | 4.610 | 5.000 | 4.290 | 5.000 | 2,511,193 | +0.33(+7.07%) |
Jun 20, 2024 | 4.660 | 4.810 | 4.650 | 4.670 | 65,040 | -0.03(-0.64%) |
Jun 18, 2024 | 4.800 | 4.890 | 4.700 | 4.700 | 30,222 | -0.19(-3.89%) |
Jun 17, 2024 | 4.720 | 4.900 | 4.700 | 4.890 | 24,799 | +0.12(+2.52%) |
Jun 14, 2024 | 4.700 | 4.799 | 4.612 | 4.770 | 26,664 | +0.05(+1.06%) |
Jun 13, 2024 | 4.740 | 4.805 | 4.711 | 4.720 | 16,228 | -0.07(-1.46%) |
Jun 12, 2024 | 4.780 | 4.850 | 4.700 | 4.790 | 27,953 | +0.03(+0.63%) |
Jun 11, 2024 | 4.690 | 4.760 | 4.652 | 4.760 | 12,626 | +0.06(+1.28%) |
Jun 10, 2024 | 4.680 | 4.775 | 4.660 | 4.700 | 16,737 | +0.02(+0.43%) |
Jun 07, 2024 | 4.880 | 4.880 | 4.680 | 4.680 | 23,201 | -0.21(-4.29%) |
Jun 06, 2024 | 4.700 | 4.890 | 4.630 | 4.890 | 60,053 | +0.14(+2.95%) |
Jun 05, 2024 | 4.860 | 4.870 | 4.640 | 4.750 | 26,147 | +0.02(+0.42%) |
Jun 04, 2024 | 4.790 | 4.790 | 4.620 | 4.730 | 27,247 | -0.03(-0.63%) |