Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.160 | 5.300 | 5.150 | 5.230 | 91,879 | +0.11(+2.15%) |
Aug 22, 2024 | 5.090 | 5.180 | 5.020 | 5.120 | 59,871 | +0.04(+0.79%) |
Aug 21, 2024 | 4.900 | 5.080 | 4.900 | 5.080 | 93,736 | +0.18(+3.67%) |
Aug 20, 2024 | 4.930 | 4.965 | 4.870 | 4.900 | 89,791 | -0.02(-0.41%) |
Aug 19, 2024 | 4.860 | 4.930 | 4.840 | 4.920 | 79,651 | +0.06(+1.23%) |
Aug 16, 2024 | 4.900 | 4.980 | 4.815 | 4.860 | 82,857 | -0.04(-0.82%) |
Aug 15, 2024 | 4.840 | 4.970 | 4.810 | 4.900 | 164,755 | +0.16(+3.27%) |
Aug 14, 2024 | 4.750 | 4.770 | 4.580 | 4.745 | 210,669 | +0.00(+0.11%) |
Aug 13, 2024 | 4.560 | 4.765 | 4.550 | 4.740 | 200,550 | +0.18(+3.95%) |
Aug 12, 2024 | 4.600 | 4.610 | 4.510 | 4.560 | 133,552 | -0.10(-2.15%) |
Aug 09, 2024 | 4.910 | 4.910 | 4.555 | 4.660 | 211,770 | -0.20(-4.12%) |
Aug 08, 2024 | 5.080 | 5.080 | 4.830 | 4.860 | 100,273 | +0.02(+0.41%) |
Aug 07, 2024 | 4.820 | 4.880 | 4.820 | 4.840 | 356,460 | +0.14(+2.98%) |
Aug 06, 2024 | 4.680 | 4.750 | 4.630 | 4.700 | 175,087 | +0.04(+0.86%) |
Aug 05, 2024 | 4.670 | 4.670 | 4.510 | 4.660 | 239,893 | -0.25(-5.09%) |
Aug 02, 2024 | 4.980 | 5.060 | 4.900 | 4.910 | 454,299 | -0.07(-1.41%) |
Aug 01, 2024 | 5.200 | 5.230 | 4.920 | 4.980 | 628,329 | +0.20(+4.18%) |
Jul 31, 2024 | 4.830 | 4.915 | 4.750 | 4.780 | 109,030 | -0.05(-1.04%) |
Jul 30, 2024 | 4.780 | 4.870 | 4.750 | 4.830 | 51,730 | +0.03(+0.63%) |
Jul 29, 2024 | 4.930 | 4.940 | 4.800 | 4.800 | 53,879 | -0.15(-3.03%) |
Jul 26, 2024 | 4.950 | 4.970 | 4.830 | 4.950 | 92,540 | +0.02(+0.41%) |
Jul 25, 2024 | 4.760 | 4.945 | 4.720 | 4.930 | 159,141 | +0.18(+3.79%) |
Jul 24, 2024 | 4.830 | 4.910 | 4.740 | 4.750 | 66,065 | -0.13(-2.66%) |
Jul 23, 2024 | 4.740 | 4.930 | 4.650 | 4.880 | 107,526 | +0.14(+2.95%) |
Jul 22, 2024 | 4.660 | 4.800 | 4.605 | 4.740 | 64,496 | +0.08(+1.72%) |
Jul 19, 2024 | 4.730 | 4.730 | 4.610 | 4.660 | 81,061 | -0.06(-1.27%) |
Jul 18, 2024 | 4.880 | 4.890 | 4.710 | 4.720 | 69,742 | -0.18(-3.67%) |
Jul 17, 2024 | 4.910 | 5.000 | 4.810 | 4.900 | 141,257 | -0.09(-1.80%) |
Jul 16, 2024 | 4.860 | 4.990 | 4.840 | 4.990 | 169,484 | +0.13(+2.67%) |
Jul 15, 2024 | 4.850 | 4.950 | 4.830 | 4.860 | 144,565 | +0.06(+1.25%) |
Jul 12, 2024 | 4.820 | 4.850 | 4.720 | 4.800 | 127,745 | +0.03(+0.63%) |
Jul 11, 2024 | 4.700 | 4.835 | 4.680 | 4.770 | 154,442 | +0.10(+2.14%) |
Jul 10, 2024 | 4.780 | 4.800 | 4.650 | 4.670 | 67,210 | -0.13(-2.71%) |
Jul 09, 2024 | 4.820 | 4.840 | 4.720 | 4.800 | 57,870 | -0.01(-0.21%) |
Jul 08, 2024 | 4.680 | 4.820 | 4.670 | 4.810 | 82,959 | +0.14(+3.00%) |
Jul 05, 2024 | 4.800 | 4.800 | 4.650 | 4.670 | 182,451 | -0.19(-3.91%) |
Jul 03, 2024 | 4.880 | 4.895 | 4.830 | 4.860 | 22,861 | -0.01(-0.21%) |
Jul 02, 2024 | 4.800 | 4.900 | 4.800 | 4.870 | 107,651 | +0.04(+0.83%) |
Jul 01, 2024 | 5.000 | 5.010 | 4.760 | 4.830 | 147,151 | -0.15(-3.01%) |
Jun 28, 2024 | 4.860 | 5.080 | 4.800 | 4.980 | 466,091 | +0.13(+2.68%) |
Jun 27, 2024 | 4.920 | 4.924 | 4.810 | 4.850 | 57,155 | -0.05(-1.02%) |
Jun 26, 2024 | 4.940 | 4.940 | 4.850 | 4.900 | 98,117 | -0.04(-0.81%) |
Jun 25, 2024 | 4.980 | 4.980 | 4.790 | 4.940 | 115,236 | +0.00(+0.00%) |
Jun 24, 2024 | 4.700 | 4.960 | 4.690 | 4.940 | 296,436 | +0.26(+5.56%) |
Jun 21, 2024 | 4.650 | 4.700 | 4.634 | 4.680 | 169,823 | +0.03(+0.65%) |
Jun 20, 2024 | 4.560 | 4.690 | 4.550 | 4.650 | 120,847 | +0.11(+2.42%) |
Jun 18, 2024 | 4.640 | 4.650 | 4.540 | 4.540 | 219,454 | -0.10(-2.16%) |
Jun 17, 2024 | 4.590 | 4.680 | 4.540 | 4.640 | 123,402 | +0.06(+1.31%) |
Jun 14, 2024 | 4.570 | 4.650 | 4.520 | 4.580 | 73,062 | -0.04(-0.87%) |
Jun 13, 2024 | 4.560 | 4.640 | 4.500 | 4.620 | 224,148 | +0.07(+1.54%) |
Jun 12, 2024 | 4.670 | 4.690 | 4.520 | 4.550 | 63,407 | -0.03(-0.66%) |
Jun 11, 2024 | 4.570 | 4.580 | 4.490 | 4.580 | 51,899 | -0.01(-0.22%) |
Jun 10, 2024 | 4.530 | 4.600 | 4.480 | 4.590 | 93,250 | +0.03(+0.66%) |
Jun 07, 2024 | 4.500 | 4.590 | 4.450 | 4.560 | 217,636 | -0.01(-0.22%) |
Jun 06, 2024 | 4.640 | 4.640 | 4.570 | 4.570 | 49,987 | -0.09(-1.93%) |
Jun 05, 2024 | 4.580 | 4.670 | 4.500 | 4.660 | 118,133 | +0.11(+2.42%) |
Jun 04, 2024 | 4.480 | 4.615 | 4.445 | 4.550 | 158,038 | +0.02(+0.44%) |