Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.020 | 5.120 | 5.000 | 5.100 | 381,202 | +0.11(+2.20%) |
Aug 22, 2024 | 5.050 | 5.110 | 4.990 | 4.990 | 548,756 | -0.07(-1.38%) |
Aug 21, 2024 | 5.010 | 5.060 | 4.930 | 5.060 | 514,191 | +0.07(+1.40%) |
Aug 20, 2024 | 5.040 | 5.050 | 4.940 | 4.990 | 572,064 | -0.06(-1.19%) |
Aug 19, 2024 | 5.000 | 5.080 | 4.960 | 5.050 | 410,313 | +0.05(+1.00%) |
Aug 16, 2024 | 4.990 | 5.010 | 4.930 | 5.000 | 386,891 | -0.03(-0.60%) |
Aug 15, 2024 | 4.990 | 5.030 | 4.970 | 5.030 | 531,114 | +0.08(+1.62%) |
Aug 14, 2024 | 4.950 | 4.970 | 4.890 | 4.950 | 556,961 | -0.02(-0.40%) |
Aug 13, 2024 | 4.890 | 4.990 | 4.840 | 4.970 | 566,610 | +0.07(+1.43%) |
Aug 12, 2024 | 4.760 | 4.930 | 4.760 | 4.900 | 721,949 | +0.17(+3.59%) |
Aug 09, 2024 | 4.960 | 4.960 | 4.700 | 4.730 | 1,039,326 | -0.21(-4.25%) |
Aug 08, 2024 | 5.040 | 5.080 | 4.940 | 4.940 | 551,315 | -0.10(-1.98%) |
Aug 07, 2024 | 5.060 | 5.190 | 5.030 | 5.040 | 968,668 | +0.02(+0.40%) |
Aug 06, 2024 | 4.880 | 5.110 | 4.820 | 5.020 | 1,560,747 | +0.01(+0.20%) |
Aug 02, 2024 | 5.010 | 0 | -0.17(-3.28%) | |||
Aug 01, 2024 | 5.060 | 5.190 | 5.010 | 5.180 | 2,271,159 | +0.14(+2.78%) |
Jul 31, 2024 | 5.000 | 5.240 | 5.000 | 5.040 | 990,123 | +0.11(+2.23%) |
Jul 30, 2024 | 4.900 | 4.990 | 4.900 | 4.930 | 219,851 | +0.00(+0.00%) |
Jul 29, 2024 | 4.960 | 4.990 | 4.870 | 4.930 | 349,710 | -0.01(-0.20%) |
Jul 26, 2024 | 4.930 | 4.980 | 4.890 | 4.940 | 634,186 | +0.03(+0.61%) |
Jul 25, 2024 | 4.820 | 4.930 | 4.770 | 4.910 | 406,792 | +0.11(+2.29%) |
Jul 24, 2024 | 4.880 | 4.910 | 4.800 | 4.800 | 461,265 | -0.07(-1.44%) |
Jul 23, 2024 | 4.920 | 4.920 | 4.820 | 4.870 | 360,986 | -0.08(-1.62%) |
Jul 22, 2024 | 4.880 | 4.990 | 4.870 | 4.950 | 368,509 | +0.08(+1.64%) |
Jul 19, 2024 | 4.950 | 5.000 | 4.870 | 4.870 | 363,824 | -0.11(-2.21%) |
Jul 18, 2024 | 4.970 | 5.010 | 4.940 | 4.980 | 582,038 | +0.01(+0.20%) |
Jul 17, 2024 | 4.910 | 5.050 | 4.910 | 4.970 | 608,300 | +0.06(+1.22%) |
Jul 16, 2024 | 4.860 | 4.930 | 4.810 | 4.910 | 572,077 | +0.03(+0.61%) |
Jul 15, 2024 | 4.770 | 4.930 | 4.770 | 4.880 | 721,056 | +0.13(+2.74%) |
Jul 12, 2024 | 4.760 | 4.800 | 4.750 | 4.750 | 465,527 | +0.00(+0.00%) |
Jul 11, 2024 | 4.720 | 4.800 | 4.700 | 4.750 | 410,776 | +0.03(+0.64%) |
Jul 10, 2024 | 4.700 | 4.770 | 4.650 | 4.720 | 440,956 | +0.04(+0.85%) |
Jul 09, 2024 | 4.650 | 4.740 | 4.620 | 4.680 | 417,314 | +0.00(+0.00%) |
Jul 08, 2024 | 4.760 | 4.780 | 4.670 | 4.680 | 502,821 | -0.08(-1.68%) |
Jul 05, 2024 | 4.840 | 4.850 | 4.760 | 4.760 | 380,912 | -0.10(-2.06%) |
Jul 04, 2024 | 4.760 | 4.890 | 4.760 | 4.860 | 357,566 | +0.08(+1.67%) |
Jul 03, 2024 | 4.800 | 4.820 | 4.750 | 4.780 | 254,223 | +0.00(+0.00%) |
Jul 02, 2024 | 4.850 | 4.890 | 4.760 | 4.780 | 583,676 | -0.04(-0.83%) |
Jun 28, 2024 | 4.820 | 0 | +0.01(+0.21%) | |||
Jun 27, 2024 | 4.760 | 4.860 | 4.750 | 4.810 | 977,342 | +0.07(+1.48%) |
Jun 26, 2024 | 4.630 | 4.780 | 4.630 | 4.740 | 444,122 | +0.12(+2.60%) |
Jun 25, 2024 | 4.660 | 4.720 | 4.590 | 4.620 | 387,886 | -0.04(-0.86%) |
Jun 24, 2024 | 4.350 | 4.700 | 4.350 | 4.660 | 1,366,075 | +0.34(+7.87%) |
Jun 21, 2024 | 4.560 | 4.560 | 4.280 | 4.320 | 1,177,964 | -0.22(-4.85%) |
Jun 20, 2024 | 4.570 | 4.630 | 4.540 | 4.540 | 816,690 | -0.04(-0.87%) |
Jun 19, 2024 | 4.500 | 4.580 | 4.500 | 4.580 | 254,961 | +0.06(+1.33%) |
Jun 18, 2024 | 4.540 | 4.640 | 4.510 | 4.520 | 845,599 | -0.02(-0.44%) |
Jun 17, 2024 | 4.510 | 4.610 | 4.480 | 4.540 | 568,151 | +0.01(+0.22%) |
Jun 14, 2024 | 4.520 | 4.540 | 4.420 | 4.530 | 988,331 | -0.03(-0.66%) |
Jun 13, 2024 | 4.650 | 4.650 | 4.530 | 4.560 | 762,828 | -0.09(-1.94%) |
Jun 12, 2024 | 4.730 | 4.760 | 4.630 | 4.650 | 467,163 | -0.06(-1.27%) |
Jun 11, 2024 | 4.750 | 4.790 | 4.690 | 4.710 | 756,640 | -0.04(-0.84%) |
Jun 10, 2024 | 4.620 | 4.810 | 4.570 | 4.750 | 1,114,764 | +0.14(+3.04%) |
Jun 07, 2024 | 4.480 | 4.630 | 4.470 | 4.610 | 1,943,915 | +0.11(+2.44%) |
Jun 06, 2024 | 4.330 | 4.540 | 4.330 | 4.500 | 1,720,874 | +0.16(+3.69%) |
Jun 05, 2024 | 4.270 | 4.360 | 4.250 | 4.340 | 698,769 | +0.10(+2.36%) |
Jun 04, 2024 | 4.260 | 4.310 | 4.210 | 4.240 | 1,143,548 | -0.05(-1.17%) |