Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 4.850 | 4.850 | 4.650 | 4.650 | 49,980 | -0.01(-0.26%) |
Aug 13, 2024 | 4.760 | 4.760 | 4.662 | 4.662 | 439 | -0.24(-4.86%) |
Aug 09, 2024 | 4.900 | 215 | +0.00(+0.00%) | |||
Aug 07, 2024 | 4.900 | 42 | +0.06(+1.19%) | |||
Aug 06, 2024 | 4.950 | 5.077 | 4.842 | 4.842 | 1,877 | -0.35(-6.70%) |
Aug 05, 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 505 | +0.31(+6.35%) |
Aug 02, 2024 | 4.992 | 5.045 | 4.880 | 4.880 | 1,523 | +0.18(+3.82%) |
Aug 01, 2024 | 4.680 | 4.700 | 4.680 | 4.700 | 200,227 | -0.11(-2.31%) |
Jul 31, 2024 | 4.812 | 4.812 | 4.812 | 4.812 | 1,246 | +0.14(+3.08%) |
Jul 30, 2024 | 4.668 | 4.668 | 4.668 | 4.668 | 1,243 | -0.15(-3.05%) |
Jul 29, 2024 | 4.815 | 4.815 | 4.815 | 4.815 | 231 | -0.05(-1.13%) |
Jul 26, 2024 | 4.900 | 5.023 | 4.870 | 4.870 | 24,518 | +0.06(+1.25%) |
Jul 25, 2024 | 4.895 | 4.895 | 4.810 | 4.810 | 680 | +0.01(+0.21%) |
Jul 24, 2024 | 4.957 | 4.957 | 4.755 | 4.800 | 49,912 | -0.34(-6.71%) |
Jul 23, 2024 | 5.104 | 5.145 | 5.104 | 5.145 | 404 | +0.04(+0.88%) |
Jul 22, 2024 | 5.100 | 5.100 | 5.019 | 5.100 | 4,300 | +0.05(+1.04%) |
Jul 19, 2024 | 5.110 | 5.110 | 5.048 | 5.048 | 6,222 | -0.10(-1.99%) |
Jul 18, 2024 | 5.150 | 5.150 | 5.110 | 5.150 | 1,512 | -0.03(-0.50%) |
Jul 17, 2024 | 5.176 | 5.176 | 5.176 | 5.176 | 229 | +0.23(+4.57%) |
Jul 16, 2024 | 4.960 | 4.960 | 4.790 | 4.950 | 2,107 | +0.06(+1.13%) |
Jul 15, 2024 | 4.890 | 4.980 | 4.890 | 4.894 | 1,079 | -0.20(-3.84%) |
Jul 12, 2024 | 5.090 | 5.090 | 5.090 | 5.090 | 387 | +0.10(+2.00%) |
Jul 11, 2024 | 4.865 | 4.990 | 4.865 | 4.990 | 1,325 | +0.07(+1.40%) |
Jul 09, 2024 | 4.921 | 74 | +0.15(+3.17%) | |||
Jul 08, 2024 | 4.662 | 4.770 | 4.662 | 4.770 | 398 | -0.18(-3.64%) |
Jul 05, 2024 | 4.834 | 4.950 | 4.680 | 4.950 | 4,115 | +0.22(+4.65%) |
Jul 03, 2024 | 4.730 | 4.730 | 4.730 | 4.730 | 304 | -0.18(-3.60%) |
Jul 02, 2024 | 4.907 | 4.907 | 4.907 | 4.907 | 246 | +0.20(+4.24%) |
Jul 01, 2024 | 4.707 | 4.707 | 4.707 | 4.707 | 255 | -0.05(-1.00%) |
Jun 27, 2024 | 4.755 | 15 | +0.04(+0.94%) | |||
Jun 26, 2024 | 4.710 | 4.710 | 4.710 | 4.710 | 900 | +0.19(+4.13%) |
Jun 25, 2024 | 4.523 | 4.523 | 4.523 | 4.523 | 177 | +0.05(+1.11%) |
Jun 24, 2024 | 4.460 | 4.473 | 4.460 | 4.473 | 710 | +0.14(+3.24%) |
Jun 21, 2024 | 4.580 | 4.580 | 4.333 | 4.333 | 365 | -0.26(-5.60%) |
Jun 20, 2024 | 4.590 | 4.590 | 4.410 | 4.590 | 4,268 | -0.16(-3.37%) |
Jun 18, 2024 | 4.605 | 4.750 | 4.605 | 4.750 | 9,680 | +0.12(+2.59%) |
Jun 17, 2024 | 4.500 | 4.640 | 4.500 | 4.630 | 4,167 | -0.07(-1.49%) |
Jun 14, 2024 | 4.770 | 4.770 | 4.700 | 4.700 | 1,565 | -0.07(-1.47%) |
Jun 13, 2024 | 4.800 | 4.870 | 4.670 | 4.770 | 3,425 | -0.04(-0.81%) |
Jun 12, 2024 | 4.809 | 4.809 | 4.755 | 4.809 | 6,695 | +0.03(+0.60%) |
Jun 11, 2024 | 4.894 | 4.910 | 4.780 | 4.780 | 1,824 | -0.11(-2.35%) |
Jun 10, 2024 | 4.980 | 4.980 | 4.895 | 4.895 | 510 | +0.10(+2.11%) |
Jun 07, 2024 | 4.850 | 4.850 | 4.794 | 4.794 | 512 | -0.23(-4.60%) |
Jun 06, 2024 | 4.942 | 5.025 | 4.942 | 5.025 | 1,048 | +0.10(+1.93%) |
Jun 05, 2024 | 4.810 | 4.930 | 4.810 | 4.930 | 2,700 | -0.21(-4.18%) |
Jun 04, 2024 | 5.055 | 5.145 | 5.055 | 5.145 | 2,366 | +0.16(+3.31%) |