Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.700 | 4.855 | 4.670 | 4.790 | 261,250 | +0.12(+2.57%) |
Aug 22, 2024 | 4.740 | 4.755 | 4.660 | 4.670 | 315,606 | -0.07(-1.48%) |
Aug 21, 2024 | 4.800 | 4.820 | 4.730 | 4.740 | 180,956 | -0.02(-0.42%) |
Aug 20, 2024 | 4.730 | 4.795 | 4.690 | 4.760 | 174,705 | +0.00(+0.00%) |
Aug 19, 2024 | 4.760 | 4.770 | 4.695 | 4.760 | 306,617 | +0.01(+0.21%) |
Aug 16, 2024 | 4.680 | 4.790 | 4.680 | 4.750 | 490,928 | +0.08(+1.71%) |
Aug 15, 2024 | 4.670 | 4.740 | 4.610 | 4.670 | 2,194,193 | +0.09(+1.97%) |
Aug 14, 2024 | 4.530 | 4.820 | 4.500 | 4.580 | 456,116 | +0.10(+2.23%) |
Aug 13, 2024 | 4.490 | 4.540 | 4.420 | 4.480 | 542,761 | -0.01(-0.22%) |
Aug 12, 2024 | 4.520 | 4.620 | 4.350 | 4.490 | 675,980 | -0.09(-1.97%) |
Aug 09, 2024 | 4.800 | 4.800 | 4.360 | 4.580 | 954,804 | -0.34(-6.91%) |
Aug 08, 2024 | 4.900 | 4.980 | 4.780 | 4.920 | 284,423 | +0.11(+2.29%) |
Aug 07, 2024 | 4.860 | 4.910 | 4.800 | 4.810 | 235,897 | +0.02(+0.42%) |
Aug 06, 2024 | 4.710 | 4.855 | 4.635 | 4.790 | 266,872 | +0.12(+2.57%) |
Aug 05, 2024 | 4.760 | 4.760 | 4.580 | 4.670 | 505,891 | -0.21(-4.30%) |
Aug 02, 2024 | 5.000 | 5.050 | 4.870 | 4.880 | 532,125 | -0.25(-4.87%) |
Aug 01, 2024 | 5.340 | 5.370 | 5.100 | 5.130 | 177,754 | -0.22(-4.11%) |
Jul 31, 2024 | 5.400 | 5.440 | 5.325 | 5.350 | 381,994 | +0.00(+0.00%) |
Jul 30, 2024 | 5.350 | 5.375 | 5.280 | 5.350 | 164,834 | +0.00(+0.00%) |
Jul 29, 2024 | 5.440 | 5.500 | 5.325 | 5.350 | 188,625 | -0.07(-1.29%) |
Jul 26, 2024 | 5.490 | 5.500 | 5.365 | 5.420 | 207,053 | +0.01(+0.18%) |
Jul 25, 2024 | 5.420 | 5.517 | 5.320 | 5.410 | 371,247 | -0.01(-0.18%) |
Jul 24, 2024 | 5.570 | 5.610 | 5.420 | 5.420 | 243,881 | -0.20(-3.56%) |
Jul 23, 2024 | 5.510 | 5.635 | 5.465 | 5.620 | 254,077 | +0.11(+2.00%) |
Jul 22, 2024 | 5.350 | 5.510 | 5.265 | 5.510 | 246,089 | +0.20(+3.77%) |
Jul 19, 2024 | 5.420 | 5.430 | 5.285 | 5.310 | 198,574 | -0.10(-1.85%) |
Jul 18, 2024 | 5.520 | 5.605 | 5.385 | 5.410 | 237,217 | -0.16(-2.87%) |
Jul 17, 2024 | 5.600 | 5.640 | 5.420 | 5.570 | 418,832 | -0.03(-0.54%) |
Jul 16, 2024 | 5.660 | 5.700 | 5.570 | 5.600 | 353,880 | +0.02(+0.36%) |
Jul 15, 2024 | 5.430 | 5.580 | 5.400 | 5.580 | 542,339 | +0.16(+2.95%) |
Jul 12, 2024 | 5.450 | 5.530 | 5.400 | 5.420 | 366,721 | +0.04(+0.74%) |
Jul 11, 2024 | 5.320 | 5.460 | 5.320 | 5.380 | 304,278 | +0.12(+2.28%) |
Jul 10, 2024 | 5.210 | 5.265 | 5.180 | 5.260 | 91,598 | +0.05(+0.96%) |
Jul 09, 2024 | 5.240 | 5.280 | 5.130 | 5.210 | 124,398 | -0.03(-0.57%) |
Jul 08, 2024 | 5.180 | 5.280 | 5.130 | 5.240 | 180,425 | +0.11(+2.14%) |
Jul 05, 2024 | 5.170 | 5.180 | 5.050 | 5.130 | 150,018 | -0.03(-0.58%) |
Jul 03, 2024 | 5.110 | 5.190 | 5.060 | 5.160 | 112,325 | +0.09(+1.78%) |
Jul 02, 2024 | 4.990 | 5.110 | 4.960 | 5.070 | 121,711 | +0.09(+1.81%) |
Jul 01, 2024 | 5.030 | 5.100 | 4.945 | 4.980 | 167,677 | -0.03(-0.60%) |
Jun 28, 2024 | 4.900 | 5.050 | 4.860 | 5.010 | 612,247 | +0.11(+2.24%) |
Jun 27, 2024 | 4.890 | 4.910 | 4.840 | 4.900 | 164,448 | +0.02(+0.41%) |
Jun 26, 2024 | 4.870 | 4.955 | 4.860 | 4.880 | 164,231 | -0.05(-1.01%) |
Jun 25, 2024 | 4.990 | 4.990 | 4.870 | 4.930 | 155,531 | -0.05(-1.00%) |
Jun 24, 2024 | 5.040 | 5.060 | 4.955 | 4.980 | 151,502 | -0.02(-0.40%) |
Jun 21, 2024 | 5.040 | 5.070 | 5.000 | 5.000 | 274,522 | -0.04(-0.79%) |
Jun 20, 2024 | 5.190 | 5.197 | 5.040 | 5.040 | 79,937 | -0.12(-2.33%) |
Jun 18, 2024 | 5.140 | 5.210 | 5.085 | 5.160 | 209,318 | +0.06(+1.18%) |
Jun 17, 2024 | 5.250 | 5.250 | 5.050 | 5.100 | 349,984 | -0.10(-1.92%) |
Jun 14, 2024 | 5.310 | 5.310 | 5.170 | 5.200 | 107,983 | -0.11(-2.07%) |
Jun 13, 2024 | 5.310 | 5.320 | 5.220 | 5.310 | 101,543 | -0.02(-0.38%) |
Jun 12, 2024 | 5.370 | 5.430 | 5.285 | 5.330 | 315,506 | +0.07(+1.33%) |
Jun 11, 2024 | 5.170 | 5.265 | 5.140 | 5.260 | 104,327 | +0.05(+0.96%) |
Jun 10, 2024 | 5.140 | 5.235 | 5.120 | 5.210 | 174,623 | +0.02(+0.39%) |
Jun 07, 2024 | 5.270 | 5.270 | 5.090 | 5.190 | 195,848 | -0.11(-2.08%) |
Jun 06, 2024 | 5.300 | 5.350 | 5.240 | 5.300 | 143,515 | +0.00(+0.00%) |
Jun 05, 2024 | 5.520 | 5.520 | 5.290 | 5.300 | 179,285 | -0.19(-3.46%) |
Jun 04, 2024 | 5.530 | 5.570 | 5.475 | 5.490 | 186,083 | -0.03(-0.54%) |