Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.068 | 5.068 | 4.991 | 4.991 | 1,837 | +0.05(+1.03%) |
Aug 22, 2024 | 4.990 | 5.029 | 4.940 | 4.940 | 1,138 | -0.05(-1.10%) |
Aug 21, 2024 | 4.955 | 5.030 | 4.880 | 4.995 | 3,324 | -0.02(-0.50%) |
Aug 20, 2024 | 5.210 | 5.210 | 5.020 | 5.020 | 1,169 | +0.05(+1.01%) |
Aug 19, 2024 | 4.840 | 4.970 | 4.840 | 4.970 | 417 | -0.01(-0.20%) |
Aug 16, 2024 | 4.950 | 4.995 | 4.950 | 4.980 | 18,797 | +0.03(+0.61%) |
Aug 15, 2024 | 4.950 | 4.960 | 4.930 | 4.950 | 6,086 | -0.00(-0.00%) |
Aug 14, 2024 | 4.980 | 4.980 | 4.940 | 4.950 | 2,189 | +0.00(+0.05%) |
Aug 13, 2024 | 4.947 | 4.947 | 4.947 | 4.947 | 228 | +0.01(+0.25%) |
Aug 12, 2024 | 4.950 | 4.969 | 4.935 | 4.935 | 1,983 | -0.04(-0.87%) |
Aug 09, 2024 | 4.930 | 4.979 | 4.925 | 4.979 | 17,666 | -0.10(-1.97%) |
Aug 08, 2024 | 5.000 | 5.079 | 4.950 | 5.079 | 27,922 | +0.18(+3.65%) |
Aug 07, 2024 | 5.010 | 5.100 | 4.900 | 4.900 | 12,549 | -0.20(-3.92%) |
Aug 06, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 522 | +0.06(+1.19%) |
Aug 05, 2024 | 5.040 | 5.050 | 5.010 | 5.040 | 3,163 | -0.02(-0.40%) |
Aug 02, 2024 | 5.051 | 5.060 | 5.051 | 5.060 | 2,987 | -0.19(-3.62%) |
Aug 01, 2024 | 5.180 | 5.250 | 5.180 | 5.250 | 5,511 | +0.12(+2.44%) |
Jul 31, 2024 | 5.192 | 5.192 | 5.103 | 5.125 | 1,257 | +0.01(+0.29%) |
Jul 26, 2024 | 5.110 | 43 | +0.01(+0.21%) | |||
Jul 25, 2024 | 5.149 | 5.149 | 5.010 | 5.099 | 2,369 | -0.02(-0.40%) |
Jul 24, 2024 | 5.159 | 5.159 | 5.071 | 5.120 | 2,751 | +0.07(+1.39%) |
Jul 23, 2024 | 5.165 | 5.165 | 5.050 | 5.050 | 1,014 | -0.06(-1.25%) |
Jul 22, 2024 | 5.139 | 5.139 | 5.070 | 5.114 | 5,960 | -0.02(-0.33%) |
Jul 18, 2024 | 5.131 | 49 | -0.09(-1.67%) | |||
Jul 17, 2024 | 5.218 | 5.218 | 5.052 | 5.218 | 419 | -0.06(-1.13%) |
Jul 16, 2024 | 5.300 | 5.300 | 5.170 | 5.278 | 1,772 | -0.02(-0.39%) |
Jul 12, 2024 | 5.298 | 45 | +0.10(+1.89%) | |||
Jul 11, 2024 | 5.170 | 5.230 | 5.155 | 5.200 | 8,054 | +0.06(+1.16%) |
Jul 10, 2024 | 5.168 | 5.168 | 5.020 | 5.140 | 3,688 | +0.01(+0.20%) |
Jul 09, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 1,069 | -0.01(-0.19%) |
Jul 08, 2024 | 5.070 | 5.150 | 5.070 | 5.140 | 3,790 | +0.10(+1.95%) |
Jul 05, 2024 | 5.170 | 5.170 | 5.020 | 5.042 | 5,745 | +0.03(+0.59%) |
Jul 03, 2024 | 5.020 | 5.055 | 5.012 | 5.012 | 3,221 | -0.01(-0.16%) |
Jul 02, 2024 | 5.070 | 5.070 | 5.000 | 5.020 | 18,335 | -0.13(-2.52%) |
Jul 01, 2024 | 5.150 | 5.150 | 5.100 | 5.150 | 1,263 | +0.10(+1.98%) |
Jun 27, 2024 | 5.050 | 66 | +0.05(+1.00%) | |||
Jun 26, 2024 | 5.100 | 5.100 | 4.990 | 5.000 | 107,878 | -0.05(-0.99%) |
Jun 25, 2024 | 5.060 | 5.300 | 5.020 | 5.050 | 4,742 | -0.08(-1.54%) |
Jun 24, 2024 | 5.115 | 5.129 | 5.115 | 5.129 | 349 | +0.02(+0.37%) |
Jun 21, 2024 | 5.300 | 5.300 | 5.110 | 5.110 | 485 | -0.01(-0.20%) |
Jun 20, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 302 | -0.16(-3.00%) |
Jun 18, 2024 | 5.300 | 5.300 | 5.279 | 5.279 | 252 | +0.13(+2.50%) |
Jun 17, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 481 | -0.06(-1.15%) |
Jun 14, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 999 | +0.01(+0.19%) |
Jun 13, 2024 | 5.250 | 5.300 | 5.200 | 5.200 | 12,636 | -0.01(-0.19%) |
Jun 12, 2024 | 5.215 | 5.215 | 5.207 | 5.210 | 1,780 | +0.04(+0.77%) |
Jun 11, 2024 | 5.200 | 5.200 | 5.170 | 5.170 | 26,968 | -0.08(-1.52%) |
Jun 10, 2024 | 5.210 | 5.250 | 5.210 | 5.250 | 581 | +0.02(+0.38%) |
Jun 07, 2024 | 5.250 | 5.298 | 5.230 | 5.230 | 12,359 | -0.05(-0.95%) |
Jun 06, 2024 | 5.280 | 5.280 | 5.200 | 5.280 | 5,521 | +0.02(+0.30%) |
Jun 05, 2024 | 5.220 | 5.264 | 5.220 | 5.264 | 597 | +0.00(+0.00%) |
Jun 04, 2024 | 5.264 | 5.264 | 5.264 | 5.264 | 1,179 | +0.05(+1.04%) |