Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.010 | 5.150 | 4.930 | 5.070 | 68,165 | +0.14(+2.84%) |
Aug 22, 2024 | 5.030 | 5.050 | 4.930 | 4.930 | 41,061 | -0.16(-3.14%) |
Aug 21, 2024 | 5.040 | 5.120 | 4.960 | 5.090 | 58,441 | +0.09(+1.80%) |
Aug 20, 2024 | 5.090 | 5.090 | 4.925 | 5.000 | 88,987 | -0.08(-1.57%) |
Aug 19, 2024 | 5.070 | 5.180 | 5.050 | 5.080 | 35,090 | +0.00(+0.00%) |
Aug 16, 2024 | 4.990 | 5.090 | 4.980 | 5.080 | 50,623 | +0.08(+1.60%) |
Aug 15, 2024 | 5.160 | 5.160 | 4.950 | 5.000 | 129,684 | +0.00(+0.00%) |
Aug 14, 2024 | 5.050 | 5.060 | 4.944 | 5.000 | 288,086 | -0.07(-1.38%) |
Aug 13, 2024 | 4.970 | 5.170 | 4.959 | 5.070 | 81,261 | +0.10(+2.01%) |
Aug 12, 2024 | 5.020 | 5.080 | 4.880 | 4.970 | 90,790 | -0.06(-1.19%) |
Aug 09, 2024 | 5.070 | 5.150 | 5.010 | 5.030 | 28,644 | -0.13(-2.52%) |
Aug 08, 2024 | 5.010 | 5.200 | 4.925 | 5.160 | 61,151 | +0.22(+4.45%) |
Aug 07, 2024 | 5.160 | 5.300 | 4.880 | 4.940 | 65,896 | -0.17(-3.33%) |
Aug 06, 2024 | 4.930 | 5.220 | 4.840 | 5.110 | 89,092 | +0.16(+3.23%) |
Aug 05, 2024 | 4.880 | 5.100 | 4.776 | 4.950 | 198,697 | -0.15(-2.94%) |
Aug 02, 2024 | 5.120 | 5.415 | 5.050 | 5.100 | 91,122 | -0.28(-5.20%) |
Aug 01, 2024 | 5.590 | 5.675 | 5.310 | 5.380 | 74,897 | -0.25(-4.44%) |
Jul 31, 2024 | 5.680 | 5.750 | 5.555 | 5.630 | 102,625 | -0.03(-0.53%) |
Jul 30, 2024 | 5.690 | 5.780 | 5.600 | 5.660 | 47,291 | +0.01(+0.18%) |
Jul 29, 2024 | 5.790 | 5.790 | 5.650 | 5.650 | 43,185 | -0.14(-2.42%) |
Jul 26, 2024 | 5.760 | 5.900 | 5.735 | 5.790 | 56,420 | +0.17(+3.02%) |
Jul 25, 2024 | 5.380 | 5.690 | 5.300 | 5.620 | 118,759 | +0.29(+5.44%) |
Jul 24, 2024 | 5.350 | 5.435 | 5.310 | 5.330 | 80,996 | -0.09(-1.66%) |
Jul 23, 2024 | 5.220 | 5.440 | 5.220 | 5.420 | 80,131 | +0.16(+2.94%) |
Jul 22, 2024 | 5.190 | 5.290 | 5.155 | 5.265 | 95,153 | +0.08(+1.64%) |
Jul 19, 2024 | 5.270 | 5.349 | 5.160 | 5.180 | 50,139 | -0.08(-1.52%) |
Jul 18, 2024 | 5.310 | 5.450 | 5.220 | 5.260 | 77,385 | -0.09(-1.68%) |
Jul 17, 2024 | 5.330 | 5.480 | 5.255 | 5.350 | 173,411 | -0.03(-0.56%) |
Jul 16, 2024 | 5.380 | 5.470 | 5.320 | 5.380 | 154,129 | +0.10(+1.89%) |
Jul 15, 2024 | 5.200 | 5.420 | 5.170 | 5.280 | 138,190 | +0.07(+1.34%) |
Jul 12, 2024 | 5.420 | 5.430 | 5.100 | 5.210 | 135,734 | -0.09(-1.70%) |
Jul 11, 2024 | 5.000 | 5.360 | 4.980 | 5.300 | 223,269 | +0.32(+6.43%) |
Jul 10, 2024 | 5.090 | 5.100 | 4.960 | 4.980 | 33,643 | -0.06(-1.19%) |
Jul 09, 2024 | 5.000 | 5.160 | 4.935 | 5.040 | 45,264 | +0.02(+0.40%) |
Jul 08, 2024 | 5.050 | 5.080 | 4.976 | 5.020 | 50,573 | +0.04(+0.80%) |
Jul 05, 2024 | 4.980 | 5.010 | 4.760 | 4.980 | 157,601 | -0.07(-1.39%) |
Jul 03, 2024 | 4.830 | 5.060 | 4.830 | 5.050 | 88,737 | +0.17(+3.48%) |
Jul 02, 2024 | 4.600 | 4.920 | 4.600 | 4.880 | 188,714 | +0.28(+6.09%) |
Jul 01, 2024 | 4.990 | 4.990 | 4.595 | 4.600 | 73,590 | -0.40(-8.00%) |
Jun 28, 2024 | 5.130 | 5.240 | 4.970 | 5.000 | 1,112,879 | -0.07(-1.38%) |
Jun 27, 2024 | 4.930 | 5.070 | 4.860 | 5.070 | 74,794 | +0.18(+3.68%) |
Jun 26, 2024 | 4.730 | 4.970 | 4.691 | 4.890 | 77,387 | +0.09(+1.87%) |
Jun 25, 2024 | 4.770 | 4.810 | 4.580 | 4.800 | 99,487 | +0.02(+0.42%) |
Jun 24, 2024 | 4.610 | 4.800 | 4.610 | 4.780 | 58,937 | +0.15(+3.24%) |
Jun 21, 2024 | 4.690 | 4.690 | 4.570 | 4.630 | 119,114 | -0.06(-1.28%) |
Jun 20, 2024 | 4.900 | 5.000 | 4.690 | 4.690 | 69,755 | -0.21(-4.29%) |
Jun 18, 2024 | 4.850 | 4.923 | 4.790 | 4.900 | 104,666 | +0.05(+1.03%) |
Jun 17, 2024 | 4.660 | 4.890 | 4.500 | 4.850 | 148,660 | +0.15(+3.19%) |
Jun 14, 2024 | 4.690 | 4.775 | 4.600 | 4.700 | 108,422 | -0.09(-1.88%) |
Jun 13, 2024 | 4.830 | 4.890 | 4.720 | 4.790 | 52,355 | -0.08(-1.64%) |
Jun 12, 2024 | 5.020 | 5.215 | 4.830 | 4.870 | 65,202 | -0.15(-2.99%) |
Jun 11, 2024 | 4.920 | 5.020 | 4.900 | 5.020 | 66,811 | +0.02(+0.40%) |
Jun 10, 2024 | 4.950 | 5.050 | 4.875 | 5.000 | 78,590 | +0.00(+0.00%) |
Jun 07, 2024 | 4.930 | 5.040 | 4.817 | 5.000 | 79,942 | -0.07(-1.38%) |
Jun 06, 2024 | 5.030 | 5.170 | 5.020 | 5.070 | 52,666 | -0.01(-0.20%) |
Jun 05, 2024 | 5.010 | 5.080 | 5.000 | 5.080 | 36,580 | +0.08(+1.60%) |
Jun 04, 2024 | 5.120 | 5.120 | 5.000 | 5.000 | 28,045 | -0.13(-2.53%) |