Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.490 | 5.692 | 5.489 | 5.620 | 530,295 | +0.13(+2.37%) |
Aug 22, 2024 | 5.600 | 5.600 | 5.470 | 5.490 | 384,128 | -0.10(-1.79%) |
Aug 21, 2024 | 5.650 | 5.650 | 5.492 | 5.590 | 383,809 | -0.03(-0.53%) |
Aug 20, 2024 | 5.790 | 5.800 | 5.545 | 5.620 | 429,611 | -0.16(-2.77%) |
Aug 19, 2024 | 5.590 | 5.780 | 5.570 | 5.780 | 691,749 | +0.20(+3.58%) |
Aug 16, 2024 | 5.430 | 5.720 | 5.360 | 5.580 | 1,657,126 | +0.21(+3.91%) |
Aug 15, 2024 | 5.350 | 5.395 | 5.240 | 5.370 | 697,910 | +0.10(+1.90%) |
Aug 14, 2024 | 5.360 | 5.360 | 5.200 | 5.270 | 348,490 | -0.05(-0.94%) |
Aug 13, 2024 | 5.210 | 5.320 | 5.150 | 5.320 | 651,009 | +0.14(+2.70%) |
Aug 12, 2024 | 5.150 | 5.270 | 5.080 | 5.180 | 424,480 | -0.01(-0.19%) |
Aug 09, 2024 | 5.520 | 5.640 | 5.095 | 5.190 | 908,811 | +0.02(+0.39%) |
Aug 08, 2024 | 5.300 | 5.300 | 5.075 | 5.170 | 814,961 | -0.03(-0.58%) |
Aug 07, 2024 | 5.190 | 5.300 | 5.110 | 5.200 | 732,283 | +0.12(+2.36%) |
Aug 06, 2024 | 5.030 | 5.145 | 5.010 | 5.080 | 566,665 | +0.08(+1.60%) |
Aug 05, 2024 | 5.000 | 5.140 | 4.870 | 5.000 | 931,111 | -0.19(-3.66%) |
Aug 02, 2024 | 5.200 | 5.360 | 5.180 | 5.190 | 406,048 | -0.06(-1.14%) |
Aug 01, 2024 | 5.460 | 5.460 | 5.230 | 5.250 | 522,305 | -0.20(-3.67%) |
Jul 31, 2024 | 5.530 | 5.580 | 5.435 | 5.450 | 407,508 | -0.07(-1.27%) |
Jul 30, 2024 | 5.350 | 5.545 | 5.350 | 5.520 | 617,738 | +0.21(+3.95%) |
Jul 29, 2024 | 5.240 | 5.410 | 5.230 | 5.310 | 612,594 | +0.13(+2.51%) |
Jul 26, 2024 | 5.160 | 5.220 | 5.080 | 5.180 | 355,496 | +0.14(+2.78%) |
Jul 25, 2024 | 5.130 | 5.205 | 5.030 | 5.040 | 498,881 | -0.05(-0.98%) |
Jul 24, 2024 | 5.110 | 5.150 | 5.015 | 5.090 | 570,940 | -0.05(-0.97%) |
Jul 23, 2024 | 5.190 | 5.250 | 5.120 | 5.140 | 616,290 | -0.03(-0.58%) |
Jul 22, 2024 | 5.180 | 5.230 | 5.105 | 5.170 | 684,329 | +0.00(+0.00%) |
Jul 19, 2024 | 5.350 | 5.350 | 5.170 | 5.170 | 264,511 | -0.18(-3.36%) |
Jul 18, 2024 | 5.490 | 5.570 | 5.330 | 5.350 | 539,992 | -0.15(-2.73%) |
Jul 17, 2024 | 5.340 | 5.530 | 5.340 | 5.500 | 339,132 | +0.07(+1.29%) |
Jul 16, 2024 | 5.480 | 5.580 | 5.395 | 5.430 | 414,337 | +0.03(+0.56%) |
Jul 15, 2024 | 5.360 | 5.460 | 5.290 | 5.400 | 408,661 | +0.10(+1.89%) |
Jul 12, 2024 | 5.400 | 5.420 | 5.225 | 5.300 | 322,037 | -0.03(-0.56%) |
Jul 11, 2024 | 5.200 | 5.350 | 5.190 | 5.330 | 470,325 | +0.23(+4.51%) |
Jul 10, 2024 | 5.120 | 5.130 | 5.040 | 5.100 | 344,690 | +0.03(+0.59%) |
Jul 09, 2024 | 5.100 | 5.135 | 5.020 | 5.070 | 274,312 | -0.03(-0.59%) |
Jul 08, 2024 | 5.240 | 5.260 | 5.050 | 5.100 | 281,583 | -0.07(-1.35%) |
Jul 05, 2024 | 5.150 | 5.180 | 5.060 | 5.170 | 269,917 | +0.02(+0.39%) |
Jul 03, 2024 | 5.220 | 5.305 | 5.130 | 5.150 | 224,510 | -0.06(-1.15%) |
Jul 02, 2024 | 5.000 | 5.219 | 4.870 | 5.210 | 559,364 | -0.04(-0.76%) |
Jul 01, 2024 | 5.390 | 5.390 | 5.090 | 5.250 | 415,638 | -0.16(-2.96%) |
Jun 28, 2024 | 5.210 | 5.430 | 5.180 | 5.410 | 783,270 | +0.25(+4.84%) |
Jun 27, 2024 | 5.100 | 5.170 | 5.030 | 5.160 | 215,716 | +0.08(+1.57%) |
Jun 26, 2024 | 5.170 | 5.200 | 5.052 | 5.080 | 235,415 | -0.11(-2.12%) |
Jun 25, 2024 | 5.160 | 5.190 | 5.090 | 5.190 | 178,521 | +0.04(+0.78%) |
Jun 24, 2024 | 5.110 | 5.198 | 5.100 | 5.150 | 258,523 | +0.06(+1.18%) |
Jun 21, 2024 | 5.030 | 5.205 | 4.990 | 5.090 | 1,000,927 | +0.09(+1.80%) |
Jun 20, 2024 | 4.960 | 5.045 | 4.930 | 5.000 | 257,271 | -0.01(-0.20%) |
Jun 18, 2024 | 5.060 | 5.100 | 4.950 | 5.010 | 272,142 | -0.03(-0.60%) |
Jun 17, 2024 | 5.010 | 5.220 | 4.920 | 5.040 | 342,825 | +0.03(+0.60%) |
Jun 14, 2024 | 5.050 | 5.080 | 4.915 | 5.010 | 328,762 | -0.09(-1.76%) |
Jun 13, 2024 | 5.050 | 5.150 | 4.925 | 5.100 | 366,128 | +0.07(+1.39%) |
Jun 12, 2024 | 5.200 | 5.225 | 5.030 | 5.030 | 268,963 | -0.02(-0.40%) |
Jun 11, 2024 | 5.070 | 5.110 | 4.970 | 5.050 | 240,743 | -0.05(-0.98%) |
Jun 10, 2024 | 5.100 | 5.140 | 5.070 | 5.100 | 664,050 | +0.02(+0.39%) |
Jun 07, 2024 | 5.150 | 5.195 | 5.050 | 5.080 | 479,279 | -0.12(-2.31%) |
Jun 06, 2024 | 5.460 | 5.460 | 5.170 | 5.200 | 579,948 | -0.21(-3.88%) |
Jun 05, 2024 | 5.250 | 5.435 | 5.250 | 5.410 | 426,905 | +0.13(+2.46%) |
Jun 04, 2024 | 5.390 | 5.450 | 5.235 | 5.280 | 467,253 | -0.12(-2.22%) |