Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.752 | 5.170 | 4.752 | 4.890 | 11,067 | +0.05(+1.03%) |
Aug 22, 2024 | 5.180 | 5.374 | 4.820 | 4.840 | 23,823 | -0.26(-5.10%) |
Aug 21, 2024 | 5.010 | 5.330 | 5.010 | 5.100 | 11,207 | +0.00(+0.00%) |
Aug 20, 2024 | 4.900 | 5.100 | 4.810 | 5.100 | 9,622 | -0.02(-0.39%) |
Aug 19, 2024 | 4.928 | 5.346 | 4.900 | 5.120 | 29,910 | -0.07(-1.35%) |
Aug 16, 2024 | 5.100 | 5.250 | 4.910 | 5.190 | 10,241 | +0.18(+3.59%) |
Aug 15, 2024 | 4.870 | 5.020 | 4.870 | 5.010 | 1,122 | +0.19(+3.94%) |
Aug 14, 2024 | 5.000 | 5.300 | 4.820 | 4.820 | 2,056 | -0.11(-2.33%) |
Aug 13, 2024 | 5.050 | 5.270 | 4.935 | 4.935 | 9,786 | -0.14(-2.66%) |
Aug 12, 2024 | 5.020 | 5.344 | 5.000 | 5.070 | 12,466 | -0.04(-0.78%) |
Aug 09, 2024 | 5.080 | 5.388 | 5.010 | 5.110 | 9,096 | -0.11(-2.11%) |
Aug 08, 2024 | 5.270 | 5.437 | 5.020 | 5.220 | 19,376 | -0.16(-2.97%) |
Aug 07, 2024 | 5.250 | 5.490 | 5.250 | 5.380 | 7,448 | +0.06(+1.13%) |
Aug 06, 2024 | 5.260 | 5.640 | 5.250 | 5.320 | 9,735 | -0.09(-1.75%) |
Aug 05, 2024 | 5.600 | 5.600 | 5.230 | 5.415 | 12,816 | +0.17(+3.14%) |
Aug 02, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 456 | -0.20(-3.67%) |
Jul 31, 2024 | 5.450 | 350 | +0.24(+4.61%) | |||
Jul 29, 2024 | 5.210 | 0 | -0.01(-0.19%) | |||
Jul 26, 2024 | 5.270 | 5.335 | 5.200 | 5.220 | 6,049 | -0.04(-0.76%) |
Jul 25, 2024 | 5.260 | 5.260 | 5.260 | 5.260 | 2,349 | -0.31(-5.61%) |
Jul 24, 2024 | 5.260 | 5.573 | 5.260 | 5.573 | 479 | +0.22(+4.16%) |
Jul 19, 2024 | 5.350 | 336 | +0.01(+0.19%) | |||
Jul 18, 2024 | 5.430 | 5.430 | 5.290 | 5.340 | 1,065 | -0.10(-1.84%) |
Jul 17, 2024 | 5.330 | 5.440 | 5.328 | 5.440 | 603 | +0.10(+1.87%) |
Jul 16, 2024 | 5.250 | 5.380 | 5.250 | 5.340 | 3,043 | +0.16(+3.09%) |
Jul 15, 2024 | 5.315 | 5.315 | 5.180 | 5.180 | 708 | -0.09(-1.71%) |
Jul 12, 2024 | 5.160 | 5.390 | 5.160 | 5.270 | 10,629 | +0.04(+0.76%) |
Jul 11, 2024 | 5.150 | 5.480 | 5.110 | 5.230 | 9,827 | -0.19(-3.59%) |
Jul 10, 2024 | 5.120 | 5.685 | 5.100 | 5.425 | 10,099 | +0.08(+1.40%) |
Jul 09, 2024 | 5.300 | 5.350 | 5.300 | 5.350 | 633 | +0.09(+1.71%) |
Jul 08, 2024 | 5.394 | 5.394 | 5.260 | 5.260 | 698 | +0.03(+0.57%) |
Jul 05, 2024 | 5.230 | 5.230 | 5.230 | 5.230 | 415 | +0.04(+0.77%) |
Jul 01, 2024 | 5.190 | 150 | -0.24(-4.42%) | |||
Jun 28, 2024 | 5.430 | 5.430 | 5.430 | 5.430 | 790 | +0.05(+0.93%) |
Jun 27, 2024 | 5.800 | 5.800 | 5.380 | 5.380 | 316 | -0.12(-2.18%) |
Jun 26, 2024 | 5.180 | 5.500 | 5.180 | 5.500 | 2,761 | +0.21(+3.97%) |
Jun 25, 2024 | 5.170 | 5.290 | 5.170 | 5.290 | 1,091 | +0.12(+2.32%) |
Jun 24, 2024 | 5.470 | 5.750 | 5.060 | 5.170 | 14,439 | -0.14(-2.64%) |
Jun 21, 2024 | 5.210 | 5.310 | 5.210 | 5.310 | 3,991 | -0.17(-3.10%) |
Jun 20, 2024 | 5.200 | 5.480 | 5.190 | 5.480 | 24,046 | +0.09(+1.72%) |
Jun 18, 2024 | 5.420 | 5.420 | 5.250 | 5.388 | 2,075 | -0.29(-5.15%) |
Jun 17, 2024 | 5.280 | 5.700 | 5.280 | 5.680 | 2,444 | +0.23(+4.22%) |
Jun 14, 2024 | 5.690 | 5.690 | 5.134 | 5.450 | 11,806 | -0.09(-1.62%) |
Jun 13, 2024 | 5.400 | 5.540 | 5.225 | 5.540 | 11,488 | -0.05(-0.81%) |
Jun 12, 2024 | 5.890 | 5.890 | 5.585 | 5.585 | 650 | +0.11(+1.92%) |
Jun 11, 2024 | 5.570 | 5.570 | 5.410 | 5.480 | 3,548 | -0.09(-1.62%) |
Jun 10, 2024 | 5.570 | 5.610 | 5.520 | 5.570 | 8,315 | -0.17(-2.88%) |
Jun 07, 2024 | 5.575 | 5.836 | 5.575 | 5.735 | 1,658 | -0.11(-1.97%) |
Jun 06, 2024 | 5.870 | 5.871 | 5.580 | 5.850 | 1,091 | +0.15(+2.72%) |
Jun 05, 2024 | 5.800 | 5.800 | 5.590 | 5.695 | 4,084 | +0.12(+2.06%) |
Jun 04, 2024 | 5.750 | 5.880 | 5.550 | 5.580 | 19,110 | -0.89(-13.76%) |