Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.220 | 5.320 | 5.220 | 5.270 | 118,069 | +0.05(+0.96%) |
Aug 22, 2024 | 5.240 | 5.250 | 5.200 | 5.220 | 125,539 | +0.02(+0.38%) |
Aug 21, 2024 | 5.050 | 5.200 | 5.050 | 5.200 | 160,447 | +0.01(+0.19%) |
Aug 20, 2024 | 5.220 | 5.250 | 5.190 | 5.190 | 101,006 | -0.06(-1.14%) |
Aug 19, 2024 | 5.150 | 5.490 | 5.150 | 5.250 | 241,624 | +0.22(+4.37%) |
Aug 16, 2024 | 5.040 | 5.050 | 5.015 | 5.030 | 154,724 | -0.11(-2.14%) |
Aug 15, 2024 | 5.120 | 5.170 | 5.100 | 5.140 | 113,542 | -0.08(-1.53%) |
Aug 14, 2024 | 5.250 | 5.300 | 5.210 | 5.220 | 110,027 | -0.01(-0.19%) |
Aug 13, 2024 | 5.050 | 5.230 | 5.050 | 5.230 | 159,357 | +0.11(+2.15%) |
Aug 12, 2024 | 5.150 | 5.150 | 5.120 | 5.120 | 121,026 | +0.02(+0.39%) |
Aug 09, 2024 | 5.010 | 5.130 | 5.010 | 5.100 | 148,152 | -0.01(-0.20%) |
Aug 08, 2024 | 5.080 | 5.140 | 5.040 | 5.110 | 198,132 | +0.07(+1.39%) |
Aug 07, 2024 | 5.095 | 5.105 | 5.040 | 5.040 | 225,392 | +0.05(+1.00%) |
Aug 06, 2024 | 5.005 | 5.020 | 4.960 | 4.990 | 468,876 | -0.09(-1.77%) |
Aug 05, 2024 | 5.040 | 5.110 | 5.030 | 5.080 | 238,955 | +0.01(+0.20%) |
Aug 02, 2024 | 5.100 | 5.100 | 5.020 | 5.070 | 203,278 | -0.09(-1.74%) |
Aug 01, 2024 | 5.230 | 5.240 | 5.140 | 5.160 | 192,507 | -0.01(-0.19%) |
Jul 31, 2024 | 5.220 | 5.220 | 5.170 | 5.170 | 343,502 | -0.02(-0.39%) |
Jul 30, 2024 | 5.240 | 5.240 | 5.170 | 5.190 | 361,059 | -0.07(-1.33%) |
Jul 29, 2024 | 5.100 | 5.260 | 5.100 | 5.260 | 259,035 | +0.11(+2.14%) |
Jul 26, 2024 | 5.290 | 5.290 | 5.120 | 5.150 | 224,927 | +0.04(+0.78%) |
Jul 25, 2024 | 5.117 | 5.140 | 5.080 | 5.110 | 267,112 | -0.05(-0.97%) |
Jul 24, 2024 | 5.210 | 5.220 | 5.150 | 5.160 | 136,527 | -0.04(-0.77%) |
Jul 23, 2024 | 5.200 | 5.220 | 5.180 | 5.200 | 99,839 | -0.02(-0.38%) |
Jul 22, 2024 | 5.190 | 5.260 | 5.180 | 5.220 | 133,051 | +0.02(+0.38%) |
Jul 19, 2024 | 5.220 | 5.220 | 5.190 | 5.200 | 1,428,214 | +0.09(+1.76%) |
Jul 18, 2024 | 5.200 | 5.200 | 5.110 | 5.110 | 176,773 | -0.03(-0.58%) |
Jul 17, 2024 | 5.070 | 5.250 | 5.070 | 5.140 | 148,791 | +0.04(+0.78%) |
Jul 16, 2024 | 5.020 | 5.100 | 5.020 | 5.100 | 147,094 | +0.04(+0.79%) |
Jul 15, 2024 | 5.100 | 5.100 | 5.050 | 5.060 | 140,780 | -0.10(-1.94%) |
Jul 12, 2024 | 5.120 | 5.190 | 5.110 | 5.160 | 289,655 | +0.23(+4.67%) |
Jul 11, 2024 | 4.930 | 4.940 | 4.920 | 4.930 | 268,632 | +0.22(+4.67%) |
Jul 10, 2024 | 4.650 | 4.720 | 4.650 | 4.710 | 168,032 | -0.02(-0.42%) |
Jul 09, 2024 | 4.695 | 4.730 | 4.680 | 4.730 | 227,263 | +0.02(+0.42%) |
Jul 08, 2024 | 4.700 | 4.840 | 4.670 | 4.710 | 304,117 | -0.01(-0.21%) |
Jul 05, 2024 | 4.880 | 4.880 | 4.650 | 4.720 | 271,288 | -0.13(-2.68%) |
Jul 03, 2024 | 4.780 | 4.860 | 4.780 | 4.850 | 69,664 | +0.01(+0.21%) |
Jul 02, 2024 | 4.970 | 4.970 | 4.820 | 4.840 | 430,605 | +0.10(+2.11%) |
Jul 01, 2024 | 4.720 | 4.880 | 4.720 | 4.740 | 522,594 | +0.00(+0.00%) |
Jun 28, 2024 | 4.746 | 4.760 | 4.720 | 4.740 | 319,308 | +0.08(+1.72%) |
Jun 27, 2024 | 4.800 | 4.800 | 4.630 | 4.660 | 236,454 | -0.04(-0.85%) |
Jun 26, 2024 | 4.660 | 4.720 | 4.600 | 4.700 | 125,436 | +0.10(+2.17%) |
Jun 25, 2024 | 4.630 | 4.630 | 4.600 | 4.600 | 263,325 | -0.09(-1.92%) |
Jun 24, 2024 | 4.670 | 4.720 | 4.620 | 4.690 | 372,887 | +0.07(+1.52%) |
Jun 21, 2024 | 4.680 | 4.760 | 4.620 | 4.620 | 218,272 | -0.08(-1.70%) |
Jun 20, 2024 | 4.710 | 4.750 | 4.680 | 4.700 | 203,211 | -0.02(-0.50%) |
Jun 18, 2024 | 4.640 | 4.740 | 4.640 | 4.723 | 1,649,789 | +0.05(+1.15%) |
Jun 17, 2024 | 4.610 | 4.670 | 4.610 | 4.670 | 314,263 | +0.03(+0.65%) |
Jun 14, 2024 | 4.650 | 4.670 | 4.630 | 4.640 | 186,958 | -0.05(-1.07%) |
Jun 13, 2024 | 4.750 | 4.750 | 4.680 | 4.690 | 276,715 | -0.08(-1.68%) |
Jun 12, 2024 | 4.810 | 4.820 | 4.730 | 4.770 | 144,366 | +0.00(+0.00%) |
Jun 11, 2024 | 4.800 | 4.820 | 4.760 | 4.770 | 171,973 | -0.10(-2.10%) |
Jun 10, 2024 | 5.040 | 5.040 | 4.840 | 4.872 | 197,373 | +0.02(+0.46%) |
Jun 07, 2024 | 4.860 | 4.890 | 4.830 | 4.850 | 117,125 | -0.09(-1.82%) |
Jun 06, 2024 | 4.928 | 4.960 | 4.910 | 4.940 | 75,032 | -0.04(-0.80%) |
Jun 05, 2024 | 4.950 | 5.000 | 4.950 | 4.980 | 117,683 | +0.09(+1.84%) |
Jun 04, 2024 | 4.830 | 4.920 | 4.830 | 4.890 | 229,417 | +0.04(+0.82%) |